Merger ETF Proshares (NY: MRGR )

40.23 USD +0.06 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.93 36.96 36.90 36.96 300 -0.14(-0.38%)
Mar 30, 2020 37.10 37.10 37.10 37.10 0 +0.13(+0.36%)
Mar 27, 2020 36.97 36.97 36.97 36.97 200 +0.02(+0.05%)
Mar 26, 2020 36.95 36.95 36.95 36.95 237 +0.32(+0.87%)
Mar 25, 2020 36.39 36.63 36.37 36.63 2,259 +0.36(+1.00%)
Mar 24, 2020 36.08 36.27 36.08 36.27 2,842 +0.59(+1.67%)
Mar 23, 2020 35.61 35.67 34.84 35.67 32,785 +0.22(+0.62%)
Mar 20, 2020 35.28 35.64 35.28 35.46 1,000 +0.54(+1.54%)
Mar 19, 2020 33.46 34.96 33.46 34.92 4,506 +1.26(+3.75%)
Mar 18, 2020 34.63 34.63 33.49 33.65 5,108 -1.41(-4.01%)
Mar 17, 2020 34.93 35.06 34.36 35.06 2,205 -0.11(-0.33%)
Mar 16, 2020 35.79 35.79 35.17 35.17 1,223 -1.88(-5.08%)
Mar 13, 2020 36.78 37.06 36.46 37.06 600 +0.28(+0.76%)
Mar 12, 2020 36.64 36.78 36.64 36.78 450 -0.98(-2.60%)
Mar 11, 2020 37.76 37.76 37.76 37.76 31 -0.14(-0.37%)
Mar 10, 2020 37.58 37.90 37.58 37.90 485 +0.78(+2.11%)
Mar 09, 2020 36.80 37.22 36.80 37.12 20,302 -0.67(-1.77%)
Mar 06, 2020 37.95 37.95 37.78 37.78 2,800 -0.55(-1.43%)
Mar 05, 2020 38.72 38.72 38.33 38.33 28,842 -0.35(-0.91%)
Mar 04, 2020 38.64 38.72 38.64 38.68 747 +0.08(+0.22%)
Mar 03, 2020 39.02 39.02 38.60 38.60 337 -0.10(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.