FinancialContent is the trusted provider of stock market information to the media industry.
Merger ETF Proshares (NY: MRGR)
37.57 USD  -0.09 (-0.25%)
Official Closing Price  /  Updated: 4:10 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.22 37.22 37.05 37.07 2,796 -0.05(-0.13%)
Jan 30, 2019 37.07 37.14 37.07 37.12 927 +0.05(+0.13%)
Jan 29, 2019 37.21 37.21 37.07 37.07 1,436 -0.08(-0.21%)
Jan 28, 2019 37.16 37.25 37.09 37.15 6,238 +0.11(+0.29%)
Jan 25, 2019 37.04 37.04 37.04 37.04 100 +0.01(+0.03%)
Jan 24, 2019 37.03 37.03 37.03 37.03 0 +0.00(+0.00%)
Jan 23, 2019 37.03 37.03 37.01 37.03 715 +0.19(+0.52%)
Jan 22, 2019 36.98 36.98 36.81 36.84 4,931 -0.01(-0.01%)
Jan 18, 2019 36.80 36.85 36.80 36.85 700 +0.01(+0.01%)
Jan 17, 2019 36.95 36.95 36.82 36.84 8,949 +0.84(+2.33%)
Jan 16, 2019 37.24 37.24 36.00 36.00 29,818 -1.14(-3.06%)
Jan 15, 2019 37.14 37.14 37.14 37.14 110 -0.09(-0.24%)
Jan 14, 2019 37.14 37.22 37.14 37.22 1,250 -0.02(-0.04%)
Jan 11, 2019 37.14 37.25 37.14 37.24 7,400 +0.24(+0.64%)
Jan 10, 2019 37.01 37.01 37.01 37.01 194 +0.01(+0.03%)
Jan 09, 2019 37.01 37.01 36.99 36.99 191 -0.25(-0.66%)
Jan 08, 2019 36.96 37.24 36.88 37.24 23,147 +0.24(+0.65%)
Jan 07, 2019 36.94 37.00 36.86 37.00 11,512 +0.06(+0.16%)
Jan 04, 2019 36.85 36.98 36.85 36.94 500 +0.20(+0.54%)
Jan 03, 2019 36.74 36.74 36.74 36.74 0 -0.11(-0.30%)
Jan 02, 2019 36.83 36.99 36.83 36.85 2,865 -0.13(-0.34%)
Dec 31, 2018 37.01 37.01 36.97 36.98 2,100 +0.12(+0.33%)
Dec 28, 2018 36.86 36.86 36.86 36.86 0 -0.02(-0.04%)
Dec 27, 2018 36.86 36.88 36.86 36.88 438 +0.09(+0.23%)
Dec 26, 2018 36.83 36.83 36.79 36.79 304 +0.11(+0.30%)
Dec 24, 2018 36.68 36.68 36.68 36.68 100 -0.10(-0.27%)
Dec 21, 2018 36.78 36.78 36.78 36.78 0 -0.02(-0.05%)
Dec 20, 2018 36.80 36.80 36.80 36.80 0 +0.21(+0.57%)
Dec 19, 2018 36.78 36.78 36.58 36.59 3,949 -0.07(-0.19%)
Dec 18, 2018 36.97 37.04 36.66 36.66 3,379 -0.28(-0.76%)
Dec 17, 2018 37.07 37.07 36.94 36.94 240 -0.27(-0.74%)
Dec 14, 2018 37.22 37.27 37.21 37.22 6,200 -0.01(-0.03%)
Dec 13, 2018 37.27 37.27 37.22 37.22 1,352 +0.08(+0.23%)
Dec 12, 2018 37.15 37.15 37.06 37.14 3,543 -0.42(-1.12%)
Dec 11, 2018 37.32 37.60 37.32 37.56 6,183 +0.51(+1.38%)
Dec 10, 2018 36.93 37.05 36.80 37.05 5,902 +0.09(+0.24%)
Dec 07, 2018 37.03 37.04 36.96 36.96 12,800 -0.31(-0.83%)
Dec 06, 2018 37.06 37.28 37.06 37.27 3,307 +0.32(+0.87%)
Dec 04, 2018 36.99 37.00 36.95 36.95 400 -0.01(-0.02%)
Dec 03, 2018 36.97 37.04 36.96 36.96 564 +0.05(+0.12%)
Nov 30, 2018 36.84 36.91 36.78 36.91 1,000 +0.05(+0.14%)
Nov 29, 2018 36.86 36.86 36.86 36.86 299 +0.11(+0.30%)
Nov 28, 2018 36.73 36.83 36.73 36.75 584 +0.03(+0.08%)
Nov 27, 2018 36.65 36.72 36.65 36.72 400 -0.08(-0.20%)
Nov 26, 2018 36.70 36.87 36.70 36.80 1,523 +0.38(+1.03%)
Nov 23, 2018 36.42 36.42 36.42 36.42 0 +0.00(+0.00%)
Nov 21, 2018 36.42 36.42 36.42 0 -0.15(-0.41%)
Nov 20, 2018 36.72 36.74 36.30 36.57 18,410 -0.19(-0.52%)
Nov 19, 2018 36.78 36.78 36.70 36.76 1,075 +0.20(+0.55%)
Nov 16, 2018 36.76 36.81 36.54 36.56 5,400 -0.13(-0.35%)
Nov 15, 2018 36.69 36.69 36.69 36.69 299 -0.15(-0.41%)
Nov 14, 2018 36.83 36.84 36.83 36.84 13,822 -0.01(-0.03%)
Nov 13, 2018 36.65 36.92 36.65 36.85 5,301 +0.28(+0.77%)
Nov 12, 2018 36.56 36.57 36.29 36.57 1,937 +0.05(+0.15%)
Nov 09, 2018 36.49 36.51 36.49 36.51 300 -0.07(-0.18%)
Nov 08, 2018 36.58 36.58 36.58 36.58 207 -0.06(-0.17%)
Nov 07, 2018 36.47 36.72 36.47 36.65 12,796 +0.25(+0.67%)
Nov 06, 2018 36.40 36.40 36.40 36.40 213 +0.04(+0.11%)
Nov 05, 2018 36.36 36.36 36.36 36.36 10 -0.00(-0.00%)
Nov 02, 2018 36.36 36.36 36.36 36.36 100 +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.