FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.12 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:30 AM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 30, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 27, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 26, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 25, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 24, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 23, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 20, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 19, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 18, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 17, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 13, 2017 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 12, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 11, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 10, 2017 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 09, 2017 35.52 35.52 35.47 35.47 10,950 -0.15(-0.42%)
Jan 06, 2017 35.62 35.62 35.62 35.62 0 +0.00(+0.00%)
Jan 05, 2017 35.62 35.62 35.62 35.62 649 +0.19(+0.54%)
Jan 04, 2017 35.43 35.43 35.43 35.43 1 -0.22(-0.62%)
Jan 03, 2017 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 30, 2016 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 29, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 28, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 27, 2016 35.65 35.65 35.65 35.65 5 +0.00(+0.00%)
Dec 23, 2016 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 22, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 21, 2016 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 20, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 19, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 16, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 15, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 14, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 13, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 12, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 09, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 08, 2016 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 07, 2016 35.65 35.65 35.65 35.65 22,494 -0.11(-0.31%)
Dec 06, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Dec 05, 2016 35.76 35.76 35.76 35.76 750 +0.14(+0.40%)
Dec 02, 2016 35.62 35.62 35.62 35.62 0 +0.00(+0.00%)
Dec 01, 2016 35.62 35.62 35.62 35.62 851 -0.18(-0.50%)
Nov 30, 2016 35.80 35.80 35.80 35.80 25 +0.00(+0.00%)
Nov 29, 2016 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Nov 28, 2016 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Nov 25, 2016 35.80 35.80 35.80 35.80 130 +0.04(+0.10%)
Nov 23, 2016 35.76 35.76 35.76 0 +0.03(+0.09%)
Nov 22, 2016 35.73 35.73 35.73 35.73 1,200 -0.03(-0.08%)
Nov 21, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 18, 2016 35.76 35.76 35.76 35.76 100 +0.00(+0.00%)
Nov 17, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 16, 2016 35.79 35.79 35.71 35.76 1,294 +0.19(+0.53%)
Nov 15, 2016 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Nov 14, 2016 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Nov 11, 2016 35.58 35.59 35.57 35.57 1,400 -0.02(-0.06%)
Nov 10, 2016 35.64 35.64 35.59 35.59 600 -0.05(-0.14%)
Nov 09, 2016 35.94 35.94 35.64 35.64 1,877 -0.07(-0.20%)
Nov 08, 2016 35.74 35.74 35.71 35.71 521 -0.27(-0.74%)
Nov 07, 2016 35.98 35.98 35.98 35.98 11,133 +0.00(+0.00%)
Nov 04, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Nov 03, 2016 35.98 35.98 35.98 35.98 59 +0.00(+0.00%)
Nov 02, 2016 35.98 35.98 35.98 35.98 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.