FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.06 USD  -0.01 (-0.02%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 6, 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%)
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.