FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
38.24 USD  -0.09 (-0.23%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.62 37.64 37.62 37.64 511 +0.06(+0.17%)
Sep 27, 2019 37.58 37.58 37.56 37.58 200 -0.05(-0.13%)
Sep 26, 2019 37.65 37.69 37.63 37.63 333 +0.08(+0.21%)
Sep 25, 2019 37.60 37.60 37.55 37.55 1,145 -0.08(-0.21%)
Sep 24, 2019 37.70 37.70 37.63 37.63 360 -0.08(-0.22%)
Sep 23, 2019 37.69 37.72 37.69 37.72 401 +0.04(+0.10%)
Sep 20, 2019 37.68 37.68 37.68 37.68 100 +0.03(+0.07%)
Sep 19, 2019 37.65 37.65 37.65 37.65 200 -0.01(-0.03%)
Sep 18, 2019 37.66 37.69 37.66 37.66 256 -0.05(-0.15%)
Sep 17, 2019 37.70 37.71 37.69 37.71 614 +0.08(+0.21%)
Sep 16, 2019 37.63 37.65 37.63 37.64 4,276 -0.11(-0.30%)
Sep 13, 2019 37.74 37.75 37.74 37.75 200 +0.00(+0.01%)
Sep 12, 2019 37.72 37.78 37.69 37.74 1,298 +0.03(+0.08%)
Sep 11, 2019 37.72 37.72 37.72 37.72 0 +0.04(+0.11%)
Sep 10, 2019 37.67 37.67 37.67 37.67 122 -0.01(-0.01%)
Sep 09, 2019 37.68 37.68 37.68 37.68 3,019 -0.05(-0.14%)
Sep 06, 2019 37.72 37.76 37.72 37.73 500 -0.07(-0.18%)
Sep 05, 2019 37.80 37.80 37.80 37.80 0 +0.02(+0.05%)
Sep 04, 2019 37.73 37.78 37.73 37.78 308 +0.17(+0.46%)
Sep 03, 2019 37.65 37.65 37.60 37.60 522 -0.14(-0.36%)
Aug 30, 2019 37.73 37.74 37.73 37.74 200 +0.06(+0.15%)
Aug 29, 2019 37.69 37.69 37.69 37.69 0 +0.12(+0.33%)
Aug 28, 2019 37.56 37.56 37.56 37.56 25 -0.02(-0.05%)
Aug 27, 2019 37.56 37.58 37.56 37.58 712 +0.04(+0.10%)
Aug 26, 2019 37.54 37.54 37.54 37.54 400 -0.03(-0.07%)
Aug 23, 2019 37.63 37.63 37.57 37.57 300 -0.09(-0.25%)
Aug 22, 2019 37.66 37.66 37.66 37.66 300 -0.03(-0.07%)
Aug 21, 2019 37.69 37.69 37.69 37.69 0 +0.04(+0.12%)
Aug 20, 2019 37.64 37.64 37.64 37.64 20 +0.01(+0.02%)
Aug 19, 2019 37.63 37.63 37.63 37.63 372 -0.02(-0.07%)
Aug 16, 2019 37.66 37.73 37.65 37.66 600 +0.06(+0.17%)
Aug 15, 2019 37.59 37.59 37.59 37.59 0 -0.02(-0.04%)
Aug 14, 2019 37.60 37.66 37.60 37.61 809 -0.09(-0.23%)
Aug 13, 2019 37.70 37.70 37.70 37.70 73 +0.13(+0.34%)
Aug 12, 2019 37.65 37.65 37.57 37.57 1,034 -0.10(-0.26%)
Aug 09, 2019 37.77 37.77 37.67 37.67 1,000 -0.06(-0.16%)
Aug 08, 2019 38.31 38.62 37.73 37.73 6,930 +0.02(+0.06%)
Aug 07, 2019 37.83 37.84 37.71 37.71 11,982 -0.11(-0.30%)
Aug 06, 2019 37.94 37.94 37.76 37.82 3,004 +0.07(+0.20%)
Aug 05, 2019 37.72 37.75 37.72 37.75 425 -0.06(-0.15%)
Aug 02, 2019 37.79 37.80 37.78 37.80 600 +0.07(+0.19%)
Aug 01, 2019 37.78 37.78 37.73 37.73 1,887 -0.05(-0.12%)
Jul 31, 2019 37.83 37.83 37.78 37.78 220 +0.04(+0.09%)
Jul 30, 2019 37.77 37.77 37.74 37.74 684 -0.01(-0.02%)
Jul 29, 2019 37.80 37.80 37.75 37.75 983 +0.04(+0.09%)
Jul 26, 2019 37.71 37.71 37.71 37.71 100 +0.10(+0.28%)
Jul 25, 2019 37.74 37.74 37.48 37.61 8,101 +0.08(+0.23%)
Jul 24, 2019 37.46 37.60 37.46 37.53 7,049 -0.04(-0.12%)
Jul 23, 2019 37.57 37.57 37.57 37.57 647 -0.10(-0.25%)
Jul 22, 2019 37.67 37.67 37.67 37.67 64 +0.03(+0.08%)
Jul 19, 2019 37.63 37.63 37.63 37.63 500 -0.01(-0.03%)
Jul 18, 2019 37.68 37.68 37.65 37.65 550 +0.07(+0.19%)
Jul 17, 2019 37.58 37.58 37.58 37.58 286 -0.03(-0.09%)
Jul 16, 2019 37.64 37.65 37.60 37.61 3,419 +0.08(+0.23%)
Jul 15, 2019 37.53 37.53 37.53 37.53 0 -0.11(-0.31%)
Jul 12, 2019 37.64 37.64 37.64 37.64 0 +0.04(+0.09%)
Jul 11, 2019 37.60 37.60 37.60 37.60 19 +0.02(+0.05%)
Jul 10, 2019 37.56 37.58 37.56 37.58 356 -0.05(-0.15%)
Jul 09, 2019 37.65 37.65 37.60 37.64 3,059 +0.16(+0.43%)
Jul 08, 2019 37.55 37.55 37.48 37.48 3,706 -0.01(-0.04%)
Jul 05, 2019 37.54 37.54 37.49 37.49 100 -0.07(-0.17%)
Jul 03, 2019 37.56 37.56 37.56 37.56 100 +0.06(+0.16%)
Jul 02, 2019 37.50 37.50 37.50 37.50 356 +0.03(+0.09%)
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.