FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.45 USD  -0.05 (-0.12%)
Streaming Delayed Price  /  Updated: 4:10 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2015 37.02 37.02 37.02 37.02 1 +0.31(+0.84%)
Feb 09, 2015 36.71 36.71 36.71 36.71 600 -0.04(-0.11%)
Feb 06, 2015 36.73 36.75 36.73 36.75 15,608 +0.12(+0.33%)
Feb 05, 2015 36.68 36.68 36.63 36.63 1,725 +0.05(+0.15%)
Feb 04, 2015 36.58 36.58 36.58 36.58 150 -0.31(-0.85%)
Feb 03, 2015 36.90 36.95 36.89 36.89 600 +0.04(+0.11%)
Feb 02, 2015 36.84 36.87 36.84 36.85 900 -0.01(-0.03%)
Jan 30, 2015 36.58 36.86 36.58 36.86 4,857 +0.37(+1.01%)
Jan 29, 2015 36.49 36.49 36.49 36.49 971 -0.08(-0.22%)
Jan 27, 2015 36.60 36.57 36.57 36.57 1,900 +0.04(+0.11%)
Jan 26, 2015 36.53 36.53 36.53 36.53 300 -0.07(-0.19%)
Jan 21, 2015 36.60 36.60 36.60 36.60 100 +0.00(+0.00%)
Jan 16, 2015 36.60 36.60 36.60 36.60 100 +0.34(+0.94%)
Jan 15, 2015 36.26 36.26 36.26 36.26 252 -0.44(-1.20%)
Jan 12, 2015 36.69 36.70 36.70 36.70 5,100 -1.71(-4.45%)
Jan 09, 2015 36.64 38.41 36.50 38.41 23,925 +1.78(+4.86%)
Jan 08, 2015 36.57 36.67 36.56 36.63 13,043 +0.04(+0.11%)
Jan 07, 2015 36.59 36.59 36.59 36.59 100 +0.04(+0.11%)
Jan 06, 2015 36.55 36.55 36.55 36.55 900 -0.20(-0.54%)
Jan 05, 2015 36.65 36.75 36.65 36.75 432 +0.05(+0.14%)
Jan 02, 2015 36.60 36.70 36.60 36.70 1,201 +0.39(+1.07%)
Dec 31, 2014 36.31 36.31 36.31 36.31 1,900 -0.31(-0.83%)
Dec 29, 2014 36.45 36.80 36.45 36.62 10 -0.13(-0.37%)
Dec 24, 2014 36.55 36.76 36.55 36.75 2 +0.27(+0.74%)
Dec 23, 2014 36.48 36.48 36.48 36.48 700 -0.10(-0.27%)
Dec 22, 2014 36.45 36.58 36.45 36.58 1,600 -0.32(-0.87%)
Dec 19, 2014 36.70 36.90 36.70 36.90 6,800 +0.21(+0.57%)
Dec 18, 2014 36.69 36.69 36.69 36.69 901 +0.01(+0.03%)
Dec 17, 2014 36.32 36.68 36.32 36.68 3,015 +0.37(+1.02%)
Dec 08, 2014 36.65 36.31 36.31 36.31 2,200 -0.15(-0.41%)
Dec 04, 2014 36.48 36.54 36.46 36.46 351 +0.08(+0.22%)
Dec 03, 2014 35.71 36.48 35.71 36.38 5,100 -0.02(-0.05%)
Dec 02, 2014 36.41 36.41 36.40 36.40 3,000 -0.05(-0.14%)
Nov 28, 2014 36.45 36.45 36.45 36.45 1,100 +0.03(+0.08%)
Nov 26, 2014 36.45 36.42 36.42 36.42 3,900 -0.02(-0.05%)
Nov 25, 2014 36.44 36.44 36.44 36.44 1,900 -0.01(-0.03%)
Nov 21, 2014 36.45 36.45 36.45 36.45 800 +0.15(+0.41%)
Nov 20, 2014 36.30 36.38 36.29 36.30 3,900 +0.00(+0.00%)
Nov 19, 2014 36.45 36.45 36.25 36.30 2,900 +0.00(+0.00%)
Nov 18, 2014 36.53 36.53 36.30 36.30 26,050 -0.20(-0.55%)
Nov 17, 2014 36.69 36.69 36.50 36.50 6,200 -0.05(-0.14%)
Nov 14, 2014 36.68 36.68 36.55 36.55 233 -0.30(-0.81%)
Nov 13, 2014 36.52 36.85 36.52 36.85 300 +0.30(+0.82%)
Nov 12, 2014 36.55 36.55 36.55 36.55 100 -0.27(-0.73%)
Nov 10, 2014 36.82 36.82 36.82 36.82 88 +0.09(+0.25%)
Nov 07, 2014 36.55 36.84 36.50 36.73 6,644 +0.28(+0.77%)
Nov 06, 2014 36.45 36.45 36.45 36.45 601 -0.25(-0.68%)
Nov 05, 2014 36.25 36.70 36.25 36.70 3,731 +0.23(+0.63%)
Nov 04, 2014 36.33 36.48 36.33 36.47 900 -0.23(-0.63%)
Nov 03, 2014 36.50 36.70 36.50 36.70 2,300 +0.28(+0.77%)
Oct 31, 2014 36.42 36.42 36.42 36.42 1,100 +0.32(+0.89%)
Oct 28, 2014 36.07 36.10 36.07 36.10 1 -0.16(-0.44%)
Oct 27, 2014 36.05 36.33 36.33 36.26 789 -0.07(-0.19%)
Oct 24, 2014 36.30 36.33 36.30 36.33 754 +0.15(+0.41%)
Oct 23, 2014 36.13 36.18 36.13 36.18 1,801 +0.14(+0.39%)
Oct 22, 2014 36.15 36.15 36.04 36.04 1,371 -0.11(-0.30%)
Oct 21, 2014 36.15 36.15 36.15 36.15 284 +0.08(+0.22%)
Oct 20, 2014 36.05 36.07 36.05 36.07 383 +0.28(+0.78%)
Oct 17, 2014 35.80 35.80 35.79 35.79 217 -0.17(-0.47%)
Oct 16, 2014 35.96 35.96 35.96 35.96 718 -0.19(-0.53%)
Oct 15, 2014 36.38 36.50 36.15 36.15 600 -1.05(-2.82%)
Oct 10, 2014 36.80 37.20 36.44 37.20 20 +0.25(+0.68%)
Oct 09, 2014 37.00 37.00 36.91 36.95 1,435 +0.43(+1.18%)
Oct 08, 2014 36.52 36.52 36.52 36.52 159 -0.52(-1.40%)
Oct 02, 2014 37.04 37.04 37.04 37.04 100 +0.07(+0.19%)
Oct 01, 2014 36.95 36.97 36.95 36.97 603 -0.05(-0.14%)
Sep 25, 2014 37.02 37.02 37.02 37.02 71 +0.00(+0.00%)
Sep 24, 2014 37.12 37.12 36.80 37.02 3,000 -0.02(-0.05%)
Sep 19, 2014 37.04 37.04 37.04 37.04 200 +0.03(+0.08%)
Sep 18, 2014 37.01 37.01 37.01 37.01 1 +0.00(+0.00%)
Sep 11, 2014 37.01 37.01 37.01 37.01 0 +0.00(+0.00%)
Sep 05, 2014 36.98 37.01 37.01 37.01 200 -0.14(-0.38%)
Sep 04, 2014 37.09 37.15 37.08 37.15 12,397 +0.37(+1.01%)
Sep 03, 2014 36.78 36.78 36.78 36.78 25 +0.00(+0.00%)
Sep 02, 2014 36.79 36.79 36.78 36.78 1,000 -0.24(-0.65%)
Aug 22, 2014 37.02 37.02 37.02 37.02 300 +0.55(+1.51%)
Aug 20, 2014 36.47 36.47 36.47 36.47 0 +0.00(+0.00%)
Aug 12, 2014 36.47 36.47 36.47 36.47 100 -0.23(-0.63%)
Aug 06, 2014 36.77 36.70 36.70 36.70 800 +0.17(+0.47%)
Aug 04, 2014 36.53 36.53 36.53 36.53 0 -0.03(-0.08%)
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%)
May 01, 2014 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Apr 29, 2014 37.32 37.25 37.25 37.25 800 -0.05(-0.13%)
Apr 24, 2014 37.07 37.30 37.30 37.30 500 -0.11(-0.29%)
Apr 17, 2014 37.40 37.41 37.41 37.41 4,200 +0.10(+0.27%)
Apr 16, 2014 37.33 37.51 37.31 37.31 8,274 +0.02(+0.05%)
Apr 15, 2014 37.29 37.29 37.29 37.29 80 +0.00(+0.00%)
Apr 11, 2014 37.29 37.29 37.29 37.29 0 +0.00(+0.00%)
Apr 10, 2014 37.29 37.29 37.29 37.29 7 +0.00(+0.00%)
Apr 07, 2014 37.29 37.29 37.29 37.29 0 +0.00(+0.00%)
Apr 03, 2014 37.29 37.29 37.29 37.29 0 +0.00(+0.00%)
Apr 02, 2014 37.29 37.29 37.29 37.29 1 +0.00(+0.00%)
Apr 01, 2014 37.29 37.29 37.29 37.29 1 +0.00(+0.00%)
Mar 31, 2014 36.95 37.29 36.91 37.29 1,554 +0.04(+0.11%)
Mar 27, 2014 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Mar 24, 2014 37.25 37.25 37.25 37.25 0 -0.25(-0.67%)
Mar 20, 2014 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Mar 19, 2014 37.50 37.50 37.50 37.50 126 +0.29(+0.79%)
Mar 18, 2014 37.21 37.21 37.21 37.21 8 +0.00(+0.00%)
Mar 13, 2014 37.10 37.21 37.21 37.21 11,700 +0.09(+0.23%)
Mar 12, 2014 37.12 37.12 37.12 37.12 100 +0.22(+0.60%)
Mar 11, 2014 36.82 36.90 36.70 36.90 847 +0.00(+0.00%)
Mar 10, 2014 36.91 36.91 36.90 36.90 2,000 -0.30(-0.81%)
Mar 07, 2014 37.20 37.20 37.20 37.20 275 +0.09(+0.24%)
Mar 04, 2014 37.11 37.11 37.11 37.11 100 +0.03(+0.08%)
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.