FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.63 USD  -0.02 (-0.07%)
Official Closing Price  /  Updated: 4:10 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.