FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.98 USD  -0.04 (-0.11%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 35.24 35.24 35.24 35.24 0 +0.00(+0.00%)
Apr 27, 2018 35.24 35.24 35.24 35.24 1 +0.00(+0.00%)
Apr 26, 2018 35.24 35.24 35.24 35.24 4 +0.50(+1.44%)
Apr 25, 2018 34.74 34.74 34.74 34.74 1 +0.00(+0.00%)
Apr 24, 2018 34.79 34.79 34.73 34.74 1,200 -0.45(-1.29%)
Apr 23, 2018 35.02 35.19 35.02 35.19 1,100 +0.00(+0.00%)
Apr 20, 2018 35.19 35.19 35.19 35.19 17 +0.00(+0.00%)
Apr 19, 2018 35.19 35.19 35.19 35.19 0 +0.00(+0.00%)
Apr 18, 2018 35.19 35.19 35.19 35.19 1 +0.00(+0.00%)
Apr 17, 2018 35.19 35.19 35.19 35.19 122 +0.00(+0.00%)
Apr 16, 2018 35.23 35.23 35.19 35.19 817 +0.08(+0.24%)
Apr 13, 2018 35.11 35.11 35.11 35.11 35 +0.00(+0.00%)
Apr 12, 2018 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Apr 11, 2018 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Apr 10, 2018 35.11 35.11 35.11 35.11 24 +0.00(+0.00%)
Apr 09, 2018 35.11 35.11 35.11 35.11 0 +0.00(+0.00%)
Apr 06, 2018 35.11 35.11 35.11 35.11 3,720 -0.06(-0.17%)
Apr 05, 2018 35.17 35.17 35.17 35.17 16 +0.00(+0.00%)
Apr 04, 2018 35.17 35.17 35.17 35.17 124 -0.13(-0.37%)
Apr 03, 2018 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Apr 02, 2018 35.30 35.30 35.30 35.30 3 -0.07(-0.20%)
Mar 29, 2018 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 28, 2018 35.37 35.37 35.37 35.37 1 +0.00(+0.00%)
Mar 27, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 26, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 23, 2018 35.37 35.37 35.37 35.37 70 +0.00(+0.00%)
Mar 22, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 21, 2018 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Mar 20, 2018 35.37 35.37 35.37 35.37 1 +0.00(+0.00%)
Mar 19, 2018 35.53 35.53 35.37 35.37 169 +0.00(+0.00%)
Mar 16, 2018 35.37 35.37 35.37 35.37 330 -0.05(-0.13%)
Mar 15, 2018 35.42 35.42 35.42 35.42 0 +0.00(+0.00%)
Mar 14, 2018 35.42 35.42 35.42 35.42 0 +0.00(+0.00%)
Mar 13, 2018 35.42 35.42 35.42 35.42 7 +0.00(+0.00%)
Mar 12, 2018 35.42 35.42 35.42 35.42 15 +0.00(+0.00%)
Mar 09, 2018 35.42 35.42 35.42 35.42 40 +0.00(+0.00%)
Mar 08, 2018 35.40 35.47 35.37 35.42 1,136 +0.01(+0.01%)
Mar 07, 2018 35.41 35.41 35.41 35.41 2,932 +0.00(+0.00%)
Mar 06, 2018 35.41 35.41 35.41 35.41 856 -0.26(-0.73%)
Mar 05, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Mar 02, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Mar 01, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Feb 28, 2018 35.67 35.67 35.67 35.67 24 +0.00(+0.00%)
Feb 27, 2018 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Feb 26, 2018 35.67 35.67 35.67 35.67 243 +0.05(+0.14%)
Feb 23, 2018 35.62 35.62 35.62 35.62 23 +0.00(+0.00%)
Feb 22, 2018 35.62 35.62 35.62 35.62 2 +0.00(+0.00%)
Feb 21, 2018 35.62 35.62 35.62 35.62 0 +0.00(+0.00%)
Feb 20, 2018 35.62 35.62 35.62 35.62 74 +0.00(+0.00%)
Feb 16, 2018 35.62 35.62 35.62 0 -0.05(-0.13%)
Feb 15, 2018 35.58 35.67 35.58 35.67 202 +0.14(+0.38%)
Feb 14, 2018 35.53 35.53 35.53 35.53 3 +0.00(+0.00%)
Feb 13, 2018 35.53 35.53 35.53 35.53 400 -0.33(-0.92%)
Feb 12, 2018 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Feb 09, 2018 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Feb 08, 2018 35.86 35.86 35.86 35.86 0 +0.00(+0.00%)
Feb 07, 2018 35.86 35.86 35.86 35.86 2,310 +0.00(+0.00%)
Feb 06, 2018 35.86 35.86 35.86 35.86 0 -0.24(-0.67%)
Feb 02, 2018 36.10 36.10 36.10 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.