FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.80 USD  +0.05 (+0.12%)
Official Closing Price  /  Updated: 4:10 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.55 36.56 36.56 36.56 200 -0.02(-0.05%)
Jul 30, 2014 36.58 36.58 36.58 36.58 25 +0.00(+0.00%)
Jul 29, 2014 36.58 36.58 36.58 36.58 300 -0.24(-0.65%)
Jul 22, 2014 36.87 36.82 36.82 36.82 300 -0.05(-0.14%)
Jul 17, 2014 36.87 36.87 36.87 36.87 0 +0.00(+0.00%)
Jul 11, 2014 36.84 36.87 36.87 36.87 1,400 +0.02(+0.05%)
Jul 10, 2014 36.85 36.85 36.85 36.85 5 +0.00(+0.00%)
Jul 07, 2014 36.85 36.85 36.85 36.85 600 -0.10(-0.27%)
Jul 03, 2014 36.95 36.95 36.95 36.95 0 +0.00(+0.00%)
Jul 02, 2014 36.90 37.04 36.86 36.95 8,698 -0.01(-0.03%)
Jul 01, 2014 36.98 36.98 36.90 36.96 3,500 -0.04(-0.11%)
Jun 30, 2014 37.00 37.00 37.00 37.00 9 +0.00(+0.00%)
Jun 27, 2014 37.00 37.00 37.00 37.00 6 +0.00(+0.00%)
Jun 26, 2014 37.00 37.00 37.00 37.00 106 -0.05(-0.13%)
Jun 25, 2014 37.00 37.05 36.98 37.05 2,197 +0.00(+0.00%)
Jun 24, 2014 36.95 37.10 36.80 37.05 4,109 +0.04(+0.11%)
Jun 23, 2014 37.01 37.01 37.01 37.01 200 +0.00(+0.00%)
Jun 20, 2014 36.65 37.13 36.65 37.01 16,300 -0.16(-0.43%)
Jun 19, 2014 36.95 37.17 36.95 37.17 2,706 -0.26(-0.68%)
Jun 18, 2014 36.86 37.43 36.86 37.42 6,001 +0.35(+0.96%)
Jun 17, 2014 37.00 37.42 36.99 37.07 6,210 -0.34(-0.91%)
Jun 16, 2014 36.85 37.41 36.85 37.41 7,726 +0.47(+1.27%)
Jun 13, 2014 37.05 37.06 36.80 36.94 19,100 +0.18(+0.49%)
Jun 12, 2014 37.10 37.10 36.66 36.76 18,007 -0.27(-0.73%)
Jun 11, 2014 36.81 37.19 36.81 37.03 4,598 +0.06(+0.16%)
Jun 10, 2014 36.79 37.10 36.79 36.97 15,705 -0.17(-0.46%)
Jun 06, 2014 36.91 37.14 36.88 37.14 15,210 +0.23(+0.62%)
Jun 05, 2014 36.82 37.00 36.82 36.91 1,710 -0.12(-0.32%)
Jun 04, 2014 36.86 37.03 36.78 37.03 9,400 +0.18(+0.49%)
Jun 03, 2014 36.76 36.85 36.66 36.85 8,400 -0.21(-0.57%)
May 29, 2014 37.06 37.06 37.06 37.06 0 +0.00(+0.00%)
May 22, 2014 37.06 37.06 37.06 37.06 0 +0.00(+0.00%)
May 21, 2014 37.06 37.06 37.06 37.06 8 +0.00(+0.00%)
May 15, 2014 37.06 37.06 37.06 37.06 0 +0.00(+0.00%)
May 09, 2014 37.07 37.06 37.06 37.06 300 +0.06(+0.16%)
May 08, 2014 37.00 37.00 37.00 37.00 6 +0.00(+0.00%)
May 06, 2014 37.01 37.00 37.00 37.00 200 +0.06(+0.16%)
May 05, 2014 35.64 36.97 34.90 36.94 1,601 -0.31(-0.83%)
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.