FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:10 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2013 37.37 37.37 37.37 37.37 0 -0.02(-0.05%)
Nov 25, 2013 37.39 37.39 37.39 37.39 1,000 -0.10(-0.27%)
Nov 08, 2013 37.49 37.49 37.49 37.49 0 +0.41(+1.11%)
Nov 07, 2013 37.08 37.08 37.08 37.08 200 +0.03(+0.08%)
Nov 04, 2013 33.93 37.05 37.05 37.05 300 -0.07(-0.19%)
Oct 18, 2013 37.12 37.12 37.12 37.12 1,000 -0.05(-0.13%)
Oct 17, 2013 37.17 37.17 37.17 37.17 200 -0.03(-0.08%)
Oct 16, 2013 37.20 37.20 37.20 37.20 101 +0.03(+0.08%)
Oct 15, 2013 37.17 37.17 37.17 37.17 150 +0.08(+0.22%)
Oct 14, 2013 37.10 37.10 37.09 37.09 420 -0.04(-0.11%)
Oct 11, 2013 37.13 37.13 37.13 37.13 500 +0.05(+0.13%)
Oct 07, 2013 37.08 37.08 37.08 37.08 400 -0.11(-0.30%)
Oct 03, 2013 37.19 37.19 37.19 37.19 0 -0.81(-2.13%)
Oct 02, 2013 38.00 38.00 38.00 38.00 100 +0.28(+0.74%)
Sep 26, 2013 37.72 37.72 37.72 37.72 0 +0.47(+1.26%)
Sep 24, 2013 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Sep 23, 2013 37.25 37.25 37.25 37.25 400 -0.04(-0.11%)
Sep 18, 2013 37.29 37.29 37.29 37.29 0 -0.40(-1.06%)
Sep 13, 2013 37.69 37.69 37.69 37.69 0 -0.01(-0.03%)
Sep 12, 2013 37.70 37.70 37.70 37.70 100 +0.76(+2.06%)
Sep 11, 2013 37.84 37.84 36.94 36.94 4,960 -0.21(-0.57%)
Sep 10, 2013 37.57 37.57 37.15 37.15 2,900 +0.10(+0.27%)
Sep 09, 2013 37.84 37.84 37.05 37.05 7,300 -0.35(-0.94%)
Sep 06, 2013 37.66 37.69 37.40 37.40 10,700 -0.28(-0.74%)
Sep 05, 2013 37.19 37.71 35.71 37.68 934 -0.19(-0.50%)
Aug 30, 2013 37.87 37.87 37.87 37.87 1,000 +0.02(+0.05%)
Aug 19, 2013 37.85 37.85 37.85 37.85 2,700 -0.07(-0.18%)
Aug 15, 2013 37.92 37.92 37.92 37.92 0 -0.12(-0.32%)
Aug 14, 2013 38.04 38.04 38.04 38.04 1,000 -0.11(-0.29%)
Aug 12, 2013 38.15 38.15 38.15 38.15 300 +0.24(+0.63%)
Aug 06, 2013 37.91 37.91 37.91 37.91 300 +0.03(+0.08%)
Jul 29, 2013 37.88 37.88 37.88 37.88 100 +0.22(+0.58%)
Jul 22, 2013 37.66 37.66 37.66 37.66 100 -0.23(-0.61%)
Jul 03, 2013 37.60 37.89 37.89 37.89 1,100 +0.46(+1.23%)
Jul 02, 2013 36.84 37.44 36.84 37.43 5,900 +0.19(+0.51%)
Jul 01, 2013 37.25 37.25 37.24 37.24 1,500 +0.02(+0.05%)
Jun 27, 2013 37.22 37.22 37.22 37.22 0 +0.12(+0.32%)
Jun 26, 2013 37.10 37.10 37.10 37.10 100 -0.95(-2.50%)
Jun 21, 2013 38.05 38.05 38.05 38.05 0 +0.13(+0.34%)
Jun 20, 2013 37.93 37.93 37.92 37.92 3,100 -0.66(-1.71%)
Jun 19, 2013 38.46 38.60 38.46 38.58 5,100 -0.14(-0.36%)
Jun 18, 2013 38.05 38.74 38.05 38.72 4,250 +0.29(+0.75%)
Jun 17, 2013 38.45 38.67 38.32 38.43 10,600 -0.26(-0.67%)
Jun 14, 2013 38.69 38.69 38.53 38.69 1,169 +0.27(+0.70%)
Jun 13, 2013 38.29 38.42 38.29 38.42 1,400 -0.12(-0.31%)
Jun 11, 2013 38.54 38.54 38.54 38.54 0 +0.09(+0.23%)
Jun 10, 2013 38.41 38.45 38.41 38.45 23,300 +0.02(+0.05%)
Jun 07, 2013 38.43 38.43 38.43 38.43 200 +0.09(+0.23%)
Jun 05, 2013 38.42 38.34 38.34 38.34 7,000 -0.14(-0.36%)
Jun 03, 2013 38.48 38.48 38.48 38.48 700 -0.04(-0.10%)
May 31, 2013 38.47 38.52 38.47 38.52 13,900 +0.13(+0.34%)
May 29, 2013 38.33 38.39 38.39 38.39 4,500 -0.25(-0.65%)
May 24, 2013 38.64 38.64 38.64 38.64 100 +0.27(+0.70%)
May 20, 2013 38.37 38.37 38.37 38.37 0 +0.23(+0.60%)
May 16, 2013 38.14 38.14 38.14 38.14 0 -0.11(-0.29%)
May 13, 2013 38.25 38.25 38.25 38.25 4,000 +0.00(+0.00%)
May 10, 2013 38.25 38.25 38.25 38.25 500 -0.39(-1.01%)
May 07, 2013 38.71 38.64 38.64 38.64 500 +0.26(+0.68%)
May 06, 2013 38.38 38.38 38.38 38.38 280 -0.01(-0.03%)
May 03, 2013 38.39 38.39 38.39 38.39 2,304 +0.01(+0.03%)
May 01, 2013 38.25 38.38 38.38 38.38 400 +0.00(+0.00%)
Apr 30, 2013 38.44 38.44 38.38 38.38 2,800 -0.03(-0.08%)
Apr 29, 2013 38.03 38.41 38.03 38.41 1,925 -0.01(-0.03%)
Apr 15, 2013 38.42 38.42 38.42 38.42 0 -0.20(-0.52%)
Apr 04, 2013 38.64 38.62 38.62 38.62 182,500 +0.06(+0.16%)
Apr 02, 2013 38.56 38.56 38.56 38.56 600 -0.17(-0.44%)
Apr 01, 2013 38.73 38.73 38.73 38.73 1,500 +0.13(+0.34%)
Mar 28, 2013 38.60 38.60 38.60 38.60 10,000 -0.22(-0.57%)
Mar 20, 2013 38.79 38.82 38.82 38.82 1,900 +0.07(+0.18%)
Mar 19, 2013 38.75 38.75 38.75 38.75 100 -0.02(-0.05%)
Mar 14, 2013 38.77 38.77 38.77 38.77 100 +0.05(+0.13%)
Mar 13, 2013 38.72 38.72 38.72 38.72 2,500 -0.03(-0.08%)
Mar 11, 2013 38.77 38.75 38.75 38.75 5,300 -0.14(-0.36%)
Mar 06, 2013 38.89 38.89 38.89 38.89 200 +0.08(+0.21%)
Mar 05, 2013 38.74 38.81 38.74 38.81 200 +0.00(+0.00%)
Mar 01, 2013 38.81 38.81 38.81 38.81 800 +0.04(+0.10%)
Feb 22, 2013 38.77 38.77 38.77 38.77 0 -0.09(-0.23%)
Feb 21, 2013 38.86 38.86 38.86 38.86 200 +0.13(+0.34%)
Feb 20, 2013 38.84 38.86 38.73 38.73 14,400 -0.22(-0.56%)
Feb 19, 2013 39.00 39.00 38.95 38.95 2,300 -0.06(-0.15%)
Feb 15, 2013 39.01 39.01 39.01 39.01 100 -0.07(-0.18%)
Feb 12, 2013 39.08 39.08 39.08 39.08 200 +0.07(+0.18%)
Feb 07, 2013 39.01 39.01 39.01 39.01 200 -0.03(-0.08%)
Feb 01, 2013 39.04 39.04 39.04 39.04 100 -0.05(-0.13%)
Jan 30, 2013 39.29 39.09 39.09 39.09 700 -0.21(-0.53%)
Jan 29, 2013 39.30 39.30 39.30 39.30 250 -0.18(-0.46%)
Jan 28, 2013 39.38 39.48 39.38 39.48 487 +0.10(+0.25%)
Jan 25, 2013 39.40 39.40 39.34 39.38 600 -0.06(-0.15%)
Jan 24, 2013 39.44 39.44 39.44 39.44 100 -0.06(-0.16%)
Jan 23, 2013 39.59 39.59 39.50 39.50 1,800 -0.25(-0.62%)
Jan 22, 2013 39.75 39.75 39.75 39.75 100 +0.00(+0.00%)
Jan 18, 2013 39.60 39.76 39.60 39.75 950 +0.15(+0.38%)
Jan 17, 2013 39.83 39.83 39.60 39.60 950 -0.08(-0.20%)
Jan 16, 2013 39.60 39.68 39.60 39.68 314 +0.08(+0.20%)
Jan 15, 2013 39.61 39.61 39.60 39.60 2,200 -0.12(-0.30%)
Jan 14, 2013 40.15 40.15 39.71 39.72 2,980 -0.57(-1.41%)
Jan 11, 2013 40.25 40.30 40.23 40.29 850 -0.01(-0.02%)
Jan 09, 2013 40.23 40.30 40.30 40.30 800 +0.03(+0.07%)
Jan 08, 2013 40.26 40.27 40.26 40.27 925 -0.01(-0.02%)
Jan 07, 2013 40.22 40.28 40.22 40.28 622 -0.01(-0.03%)
Jan 04, 2013 40.28 40.29 40.28 40.29 3,500 -0.02(-0.05%)
Jan 03, 2013 40.36 40.36 40.31 40.31 500 -0.05(-0.12%)
Jan 02, 2013 40.35 40.36 40.35 40.36 876 -0.06(-0.15%)
Dec 31, 2012 40.19 40.42 40.19 40.42 1,900 +0.17(+0.42%)
Dec 28, 2012 40.17 40.25 40.17 40.25 2,958 +0.05(+0.12%)
Dec 27, 2012 40.27 40.27 40.12 40.20 13,990 +0.00(+0.00%)
Dec 26, 2012 40.20 40.20 40.20 40.20 3,700 +0.05(+0.12%)
Dec 24, 2012 40.15 40.15 40.15 40.15 100 +0.03(+0.07%)
Dec 21, 2012 40.12 40.12 40.12 40.12 300 +0.02(+0.05%)
Dec 20, 2012 40.12 40.12 40.09 40.10 3,352 +0.02(+0.05%)
Dec 19, 2012 40.08 40.15 40.08 40.08 8,800 +0.06(+0.15%)
Dec 18, 2012 40.08 40.08 40.01 40.02 1,700 +0.04(+0.10%)
Dec 17, 2012 40.04 40.04 39.98 39.98 2,200 -0.01(-0.03%)
Dec 14, 2012 40.05 40.05 39.98 39.99 4,700 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.