FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.97 USD  +0.06 (+0.15%)
Streaming Delayed Price  /  Updated: 4:10 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.02 38.02 38.02 38.02 0 +0.06(+0.15%)
Oct 30, 2019 37.97 37.97 37.97 37.97 43 -0.02(-0.05%)
Oct 29, 2019 37.99 37.99 37.99 37.99 0 +0.03(+0.09%)
Oct 28, 2019 37.96 37.96 37.96 37.96 1 -0.02(-0.06%)
Oct 25, 2019 37.98 37.98 37.98 37.98 0 -0.03(-0.08%)
Oct 24, 2019 38.01 38.01 38.01 38.01 0 +0.15(+0.40%)
Oct 23, 2019 37.86 37.86 37.86 37.86 0 +0.06(+0.15%)
Oct 22, 2019 37.86 37.86 37.80 37.80 159 +0.15(+0.41%)
Oct 21, 2019 37.65 37.65 37.65 37.65 306 -0.02(-0.04%)
Oct 18, 2019 37.62 37.69 37.62 37.67 200 +0.01(+0.04%)
Oct 17, 2019 37.65 37.65 37.65 37.65 153 +0.01(+0.02%)
Oct 16, 2019 37.65 37.65 37.65 37.65 0 +0.01(+0.04%)
Oct 15, 2019 37.63 37.63 37.63 37.63 0 -0.02(-0.05%)
Oct 14, 2019 37.65 37.65 37.65 37.65 0 -0.15(-0.39%)
Oct 11, 2019 37.81 37.86 37.72 37.80 15,000 +0.05(+0.12%)
Oct 10, 2019 37.63 37.75 37.63 37.75 760 +0.14(+0.38%)
Oct 09, 2019 37.61 37.61 37.61 37.61 100 +0.14(+0.38%)
Oct 08, 2019 37.46 37.51 37.46 37.47 2,080 -0.09(-0.25%)
Oct 07, 2019 37.61 37.67 37.52 37.56 42,454 -0.09(-0.24%)
Oct 04, 2019 37.62 37.69 37.59 37.65 800 +0.02(+0.05%)
Oct 03, 2019 37.63 37.63 37.63 37.63 6 +0.06(+0.16%)
Oct 02, 2019 37.57 37.57 37.57 37.57 1 -0.01(-0.02%)
Oct 01, 2019 37.62 37.62 37.57 37.57 451 -0.07(-0.18%)
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%)
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.