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 29, 2017 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Sep 28, 2017 35.85 35.85 35.85 35.85 100 +0.10(+0.27%)
Sep 27, 2017 35.75 35.75 35.75 35.75 0 -0.10(-0.28%)
Sep 26, 2017 35.85 35.85 35.85 35.85 270 +0.05(+0.15%)
Sep 25, 2017 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Sep 22, 2017 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Sep 21, 2017 35.80 35.80 35.80 35.80 2 -0.24(-0.67%)
Sep 20, 2017 36.04 36.04 36.04 36.04 0 +0.00(+0.00%)
Sep 19, 2017 36.04 36.04 36.04 36.04 200 -0.24(-0.66%)
Sep 18, 2017 36.45 36.45 36.18 36.28 15,200 -0.10(-0.27%)
Sep 15, 2017 36.38 36.38 36.38 36.38 0 +0.00(+0.00%)
Sep 14, 2017 36.38 36.38 36.38 36.38 0 +0.00(+0.00%)
Sep 13, 2017 36.38 36.38 36.38 36.38 100 +0.20(+0.54%)
Sep 12, 2017 36.18 36.18 36.18 36.18 200 -0.12(-0.32%)
Sep 11, 2017 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Sep 08, 2017 36.30 36.30 36.30 36.30 9,844 +0.07(+0.19%)
Sep 07, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Sep 06, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Sep 05, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Sep 01, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Aug 31, 2017 36.23 36.23 36.23 36.23 0 +0.00(+0.00%)
Aug 30, 2017 35.99 36.23 35.96 36.23 368 +0.13(+0.36%)
Aug 29, 2017 36.10 36.10 36.10 36.10 500 +0.00(+0.00%)
Aug 28, 2017 36.05 36.18 36.05 36.10 1,674 +0.14(+0.39%)
Aug 25, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 24, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 23, 2017 35.88 35.96 35.88 35.96 1,545 -0.10(-0.28%)
Aug 22, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Aug 21, 2017 36.06 36.06 36.06 36.06 3,200 +0.22(+0.61%)
Aug 18, 2017 35.84 35.84 35.84 35.84 1,200 +0.05(+0.14%)
Aug 17, 2017 35.86 35.93 35.79 35.79 12,800 +0.08(+0.22%)
Aug 16, 2017 35.71 35.71 35.71 35.71 100 +0.03(+0.08%)
Aug 15, 2017 35.73 35.73 35.66 35.68 8,500 +0.03(+0.08%)
Aug 14, 2017 35.65 35.70 35.65 35.65 3,000 +0.02(+0.06%)
Aug 11, 2017 35.68 35.68 35.63 35.63 4,000 -0.13(-0.36%)
Aug 10, 2017 35.76 35.76 35.76 35.76 2,400 +0.00(+0.00%)
Aug 09, 2017 35.68 35.77 35.66 35.76 24,200 -0.19(-0.53%)
Aug 08, 2017 35.64 35.95 35.64 35.95 1,700 +0.00(+0.00%)
Aug 07, 2017 36.00 36.00 35.83 35.95 11,287 -0.01(-0.03%)
Aug 04, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 03, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 02, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Aug 01, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Jul 31, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Jul 28, 2017 35.96 35.96 35.96 35.96 0 +0.00(+0.00%)
Jul 27, 2017 36.14 36.14 35.94 35.96 4,360 -0.05(-0.14%)
Jul 26, 2017 36.09 36.09 35.89 36.01 5,522 +0.18(+0.50%)
Jul 25, 2017 35.83 35.83 35.83 35.83 0 +0.00(+0.00%)
Jul 24, 2017 35.83 35.83 35.83 35.83 0 +0.00(+0.00%)
Jul 21, 2017 35.83 35.83 35.83 35.83 2 -0.01(-0.03%)
Jul 20, 2017 35.84 35.84 35.84 35.84 80 +0.00(+0.00%)
Jul 19, 2017 35.84 35.84 35.84 35.84 94 +0.00(+0.00%)
Jul 18, 2017 35.84 35.84 35.84 35.84 300 -0.08(-0.22%)
Jul 17, 2017 35.92 35.92 35.92 35.92 315 -0.22(-0.61%)
Jul 14, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 13, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 12, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 11, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 10, 2017 36.14 36.14 36.14 36.14 7,643 +0.00(+0.00%)
Jul 07, 2017 36.14 36.14 36.14 36.14 2 +0.00(+0.00%)
Jul 06, 2017 36.14 36.14 36.14 36.14 0 +0.00(+0.00%)
Jul 05, 2017 36.14 36.14 36.14 36.14 0 +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.