FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.28 USD  +0.10 (+0.27%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 29, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 28, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 27, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 26, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Sep 23, 2016 36.21 36.21 36.06 36.06 200 +0.12(+0.33%)
Sep 22, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 21, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 20, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 19, 2016 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Sep 16, 2016 35.94 35.94 35.94 35.94 172 -0.09(-0.25%)
Sep 15, 2016 36.03 36.03 36.03 36.03 4 +0.00(+0.00%)
Sep 14, 2016 36.03 36.03 36.03 36.03 0 +0.00(+0.00%)
Sep 13, 2016 36.03 36.03 36.03 36.03 276 -0.08(-0.22%)
Sep 12, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 09, 2016 36.11 36.11 36.11 36.11 3 +0.00(+0.00%)
Sep 08, 2016 36.11 36.11 36.11 36.11 16,907 +0.00(+0.00%)
Sep 07, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 06, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 02, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Sep 01, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 31, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 30, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 29, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 26, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 25, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 24, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 23, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 22, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 19, 2016 36.11 36.11 36.11 36.11 1 +0.00(+0.00%)
Aug 18, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 17, 2016 36.11 36.11 36.11 36.11 0 +0.00(+0.00%)
Aug 16, 2016 36.11 36.11 36.11 36.11 60 +0.00(+0.00%)
Aug 15, 2016 36.15 36.15 36.11 36.11 1,118 +0.21(+0.58%)
Aug 12, 2016 36.15 36.15 35.90 35.90 300 -0.15(-0.41%)
Aug 11, 2016 36.05 36.05 36.05 36.05 275 -0.11(-0.31%)
Aug 10, 2016 36.16 36.16 36.16 36.16 0 +0.00(+0.00%)
Aug 09, 2016 36.16 36.16 36.16 36.16 348 +0.16(+0.44%)
Aug 08, 2016 36.02 36.02 36.00 36.00 6,277 -0.09(-0.25%)
Aug 05, 2016 36.10 36.19 36.09 36.09 21,841 -0.03(-0.08%)
Aug 04, 2016 36.13 36.26 36.09 36.12 9,100 +0.09(+0.25%)
Aug 03, 2016 36.03 36.03 36.03 36.03 0 +0.00(+0.00%)
Aug 02, 2016 35.99 36.03 35.99 36.03 2,535 -0.12(-0.33%)
Aug 01, 2016 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Jul 29, 2016 36.15 36.15 36.15 36.15 10 +0.00(+0.00%)
Jul 28, 2016 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Jul 27, 2016 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Jul 26, 2016 36.15 36.15 36.15 36.15 1 +0.00(+0.00%)
Jul 25, 2016 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Jul 22, 2016 36.15 36.15 36.15 36.15 2,300 -0.53(-1.44%)
Jul 21, 2016 36.68 36.68 36.68 36.68 200 +0.13(+0.36%)
Jul 20, 2016 36.55 36.55 36.55 36.55 0 +0.00(+0.00%)
Jul 19, 2016 36.55 36.55 36.55 36.55 0 +0.00(+0.00%)
Jul 18, 2016 36.55 36.55 36.55 36.55 213 -0.01(-0.02%)
Jul 15, 2016 36.56 36.56 36.56 36.56 213 +0.03(+0.08%)
Jul 14, 2016 36.53 36.53 36.53 36.53 0 +0.00(+0.00%)
Jul 13, 2016 36.53 36.53 36.53 36.53 0 +0.00(+0.00%)
Jul 12, 2016 36.53 36.53 36.53 36.53 1 +0.20(+0.55%)
Jul 11, 2016 36.33 36.33 36.33 36.33 0 +0.00(+0.00%)
Jul 08, 2016 36.44 36.44 36.33 36.33 11,043 +0.08(+0.22%)
Jul 07, 2016 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 06, 2016 36.25 36.25 36.25 36.25 1 +0.00(+0.00%)
Jul 05, 2016 36.20 36.25 36.20 36.25 833 -0.10(-0.28%)
Jul 01, 2016 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Jun 30, 2016 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Jun 29, 2016 36.29 36.35 36.29 36.35 1,500 -0.06(-0.16%)
Jun 28, 2016 36.41 36.41 36.41 36.41 0 +0.00(+0.00%)
Jun 27, 2016 36.41 36.41 36.41 36.41 1 +0.00(+0.00%)
Jun 24, 2016 36.41 36.41 36.41 36.41 0 +0.00(+0.00%)
Jun 23, 2016 36.41 36.41 36.41 36.41 77 +0.00(+0.00%)
Jun 22, 2016 36.43 36.43 36.41 36.41 1,909 -0.21(-0.57%)
Jun 21, 2016 36.62 36.62 36.62 36.62 0 +0.00(+0.00%)
Jun 20, 2016 36.62 36.62 36.62 36.62 0 +0.00(+0.00%)
Jun 17, 2016 36.62 36.62 36.62 36.62 0 +0.00(+0.00%)
Jun 16, 2016 36.62 36.62 36.62 36.62 89 +0.00(+0.00%)
Jun 15, 2016 36.62 36.62 36.57 36.62 500 -0.07(-0.19%)
Jun 14, 2016 36.99 36.99 36.69 36.69 400 +0.03(+0.08%)
Jun 13, 2016 36.70 36.70 36.66 36.66 2,002 -0.06(-0.16%)
Jun 10, 2016 36.70 36.72 36.68 36.72 900 -0.07(-0.19%)
Jun 09, 2016 36.75 36.95 36.73 36.79 44,808 +0.06(+0.16%)
Jun 08, 2016 36.73 36.86 36.72 36.73 7,700 -0.02(-0.05%)
Jun 07, 2016 36.64 36.81 36.64 36.75 21,107 +0.10(+0.27%)
Jun 06, 2016 36.64 36.82 36.64 36.65 19,800 -0.01(-0.03%)
Jun 03, 2016 36.62 36.76 36.62 36.66 29,505 +0.00(+0.00%)
Jun 02, 2016 36.63 36.71 36.63 36.66 2,800 -0.02(-0.05%)
Jun 01, 2016 36.60 36.79 36.60 36.68 36,108 +0.05(+0.14%)
May 31, 2016 36.59 36.76 36.54 36.63 61,208 -0.09(-0.25%)
May 27, 2016 36.55 36.72 36.72 36.72 22,200 +0.07(+0.19%)
May 26, 2016 36.64 36.74 36.63 36.65 7,608 +0.07(+0.19%)
May 25, 2016 36.58 36.58 36.58 36.58 0 +0.00(+0.00%)
May 24, 2016 36.56 36.63 36.56 36.58 6,804 +0.04(+0.11%)
May 23, 2016 36.55 36.65 36.52 36.54 56,114 +0.27(+0.74%)
May 20, 2016 36.27 36.27 36.27 36.27 0 +0.00(+0.00%)
May 19, 2016 36.26 36.27 36.26 36.27 5,050 -0.34(-0.93%)
May 18, 2016 36.61 36.61 36.61 36.61 5 +0.00(+0.00%)
May 17, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 16, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 13, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 12, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 11, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 10, 2016 36.60 36.61 36.46 36.61 800 +0.09(+0.25%)
May 09, 2016 36.53 36.55 36.44 36.52 1,200 -0.12(-0.33%)
May 06, 2016 36.65 36.65 36.64 36.64 16,203 +0.15(+0.41%)
May 05, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
May 04, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
May 03, 2016 36.49 36.49 36.49 36.49 8 +0.00(+0.00%)
May 02, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
Apr 29, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
Apr 28, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
Apr 27, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
Apr 26, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
Apr 25, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
Apr 22, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
Apr 21, 2016 36.49 36.49 36.49 36.49 100 -0.22(-0.60%)
Apr 20, 2016 36.71 36.71 36.71 36.71 8 +0.00(+0.00%)
Apr 19, 2016 36.71 36.71 36.71 36.71 89 +0.00(+0.00%)
Apr 18, 2016 36.70 36.71 36.70 36.71 489 +0.29(+0.81%)
Apr 15, 2016 37.50 37.50 36.35 36.42 3,600 +0.26(+0.71%)
Apr 14, 2016 34.74 36.23 34.74 36.16 4,600 -0.29(-0.80%)
Apr 13, 2016 36.40 36.70 36.37 36.45 29,674 +0.10(+0.28%)
Apr 12, 2016 36.34 36.35 36.34 36.35 2,902 -0.15(-0.41%)
Apr 11, 2016 36.50 36.50 36.50 36.50 1 +0.00(+0.00%)
Apr 08, 2016 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Apr 07, 2016 36.50 36.50 36.50 36.50 10,400 +0.00(+0.00%)
Apr 06, 2016 36.50 36.50 36.50 36.50 93 +0.00(+0.00%)
Apr 05, 2016 36.51 36.51 36.50 36.50 2,551 -0.43(-1.16%)
Apr 04, 2016 36.93 36.93 36.93 36.93 1 +0.00(+0.00%)
Apr 01, 2016 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Mar 31, 2016 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Mar 30, 2016 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Mar 29, 2016 36.93 36.93 36.93 36.93 0 +0.00(+0.00%)
Mar 28, 2016 36.93 36.93 36.93 36.93 2,553 -0.17(-0.46%)
Mar 24, 2016 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Mar 23, 2016 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Mar 22, 2016 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Mar 11, 2016 37.10 37.10 37.10 37.10 38 -0.10(-0.27%)
Mar 04, 2016 37.20 37.20 37.20 37.20 200 +0.26(+0.70%)
Feb 25, 2016 36.94 36.94 36.94 36.94 200 +0.21(+0.57%)
Feb 17, 2016 36.73 36.73 36.73 36.73 14 +0.41(+1.13%)
Feb 16, 2016 36.32 36.32 36.32 36.32 576 -0.31(-0.85%)
Feb 09, 2016 36.61 36.63 36.63 36.63 3,900 +0.52(+1.44%)
Jan 20, 2016 36.11 36.11 36.11 36.11 200 -0.06(-0.17%)
Jan 19, 2016 36.17 36.17 36.17 36.17 191 +0.27(+0.75%)
Jan 15, 2016 36.13 35.90 35.90 35.90 800 -0.19(-0.53%)
Jan 14, 2016 36.07 36.19 36.05 36.09 3,568 -0.45(-1.23%)
Jan 13, 2016 36.54 36.62 36.54 36.54 1,202 -0.35(-0.96%)
Jan 12, 2016 36.45 36.90 36.45 36.90 502 +0.40(+1.08%)
Jan 11, 2016 36.54 36.65 36.50 36.50 4,349 -0.04(-0.11%)
Jan 08, 2016 36.60 36.62 36.54 36.54 7,888 -0.06(-0.16%)
Jan 06, 2016 36.52 36.60 36.52 36.60 20 +0.20(+0.55%)
Dec 30, 2015 36.50 36.67 36.40 36.40 1 +0.31(+0.86%)
Dec 24, 2015 36.09 36.09 36.09 36.09 28 +0.09(+0.24%)
Dec 22, 2015 36.00 36.00 36.00 36.00 100 -0.06(-0.16%)
Dec 21, 2015 36.92 36.92 36.00 36.06 4,250 -0.01(-0.02%)
Dec 17, 2015 36.10 36.07 36.07 36.07 1,900 -0.87(-2.37%)
Dec 16, 2015 35.35 36.94 35.35 36.94 370 +0.89(+2.47%)
Dec 15, 2015 36.04 36.15 36.03 36.05 5,434 -0.04(-0.11%)
Dec 10, 2015 36.10 36.15 36.06 36.09 1 +0.21(+0.59%)
Nov 17, 2015 35.88 35.88 35.88 35.88 100 -0.36(-0.99%)
Nov 12, 2015 36.24 36.24 36.24 36.24 1,300 -0.10(-0.28%)
Nov 11, 2015 36.34 36.35 36.34 36.34 9,600 -0.01(-0.03%)
Nov 10, 2015 36.35 36.35 36.35 36.35 1,600 -0.13(-0.36%)
Nov 09, 2015 36.47 36.48 36.44 36.48 7,417 -0.01(-0.03%)
Nov 04, 2015 36.45 36.49 36.45 36.49 11,527 -0.11(-0.30%)
Nov 03, 2015 36.60 36.60 36.60 36.60 653 -0.04(-0.11%)
Nov 02, 2015 36.50 36.65 36.50 36.64 4,487 -0.01(-0.03%)
Oct 30, 2015 36.64 36.65 36.64 36.65 551 -0.33(-0.89%)
Oct 28, 2015 36.42 36.98 36.42 36.98 198 +0.50(+1.37%)
Oct 27, 2015 36.55 36.67 36.48 36.48 5,840 +0.27(+0.75%)
Oct 15, 2015 36.21 36.21 36.21 36.21 110 -0.23(-0.63%)
Oct 08, 2015 36.39 36.44 36.44 36.44 1,100 -0.04(-0.11%)
Oct 07, 2015 36.40 36.49 36.40 36.48 15,257 +0.13(+0.36%)
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.