Merger ETF Proshares (NY: MRGR )

38.53 USD +0.08 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.54 35.54 35.54 35.54 14 -0.03(-0.08%)
Jun 28, 2018 35.82 35.82 35.57 35.57 604 +0.22(+0.62%)
Jun 27, 2018 35.35 35.35 35.35 35.35 69 +0.00(+0.00%)
Jun 26, 2018 35.53 35.53 35.35 35.35 867 -0.87(-2.40%)
Jun 25, 2018 36.22 36.22 36.22 36.22 9 +0.00(+0.00%)
Jun 22, 2018 36.22 36.22 36.22 36.22 0 +0.00(+0.00%)
Jun 21, 2018 36.22 36.22 36.22 36.22 3 +0.40(+1.12%)
Jun 20, 2018 35.98 35.98 35.82 35.82 313 -0.07(-0.20%)
Jun 19, 2018 35.89 35.89 35.89 35.89 58 +0.00(+0.00%)
Jun 18, 2018 35.89 35.89 35.89 35.89 117 +0.00(+0.00%)
Jun 15, 2018 35.89 35.89 35.89 35.89 2 +0.07(+0.20%)
Jun 14, 2018 35.82 35.82 35.82 35.82 3 +0.22(+0.62%)
Jun 13, 2018 35.60 35.60 35.60 35.60 0 +0.00(+0.00%)
Jun 12, 2018 35.61 35.61 35.60 35.60 250 +0.06(+0.17%)
Jun 11, 2018 35.54 35.54 35.54 35.54 1,968 +0.21(+0.59%)
Jun 08, 2018 35.33 35.33 35.33 35.33 60 +0.00(+0.00%)
Jun 07, 2018 35.33 35.33 35.33 35.33 589 +0.00(+0.00%)
Jun 06, 2018 35.34 35.34 35.33 35.33 9,500 -0.01(-0.02%)
Jun 05, 2018 35.34 35.34 35.34 35.34 1,006 -0.34(-0.96%)
Jun 04, 2018 35.68 35.68 35.68 35.68 13 +0.00(+0.00%)
Jun 01, 2018 35.68 35.68 35.68 35.68 13 +0.46(+1.32%)
May 31, 2018 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
May 30, 2018 35.22 35.22 35.22 35.22 2 +0.00(+0.00%)
May 29, 2018 35.22 35.22 35.22 35.22 28 +0.00(+0.00%)
May 25, 2018 35.22 35.22 35.22 0 +0.00(+0.00%)
May 24, 2018 35.22 35.22 35.22 35.22 1 +0.00(+0.00%)
May 23, 2018 35.22 35.22 35.22 35.22 144 -0.08(-0.23%)
May 22, 2018 35.29 35.29 35.29 35.29 127 +0.05(+0.16%)
May 21, 2018 35.21 35.24 35.21 35.24 200 +0.09(+0.26%)
May 18, 2018 35.15 35.15 35.15 35.15 862 -0.26(-0.74%)
May 17, 2018 35.41 35.41 35.41 35.41 3 +0.19(+0.53%)
May 16, 2018 35.22 35.22 35.22 35.22 5 +0.00(+0.00%)
May 15, 2018 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
May 14, 2018 35.22 35.22 35.22 35.22 0 +0.00(+0.00%)
May 11, 2018 35.25 35.34 35.22 35.22 6,600 +0.22(+0.64%)
May 10, 2018 35.00 35.00 35.00 35.00 1 +0.00(+0.00%)
May 09, 2018 34.99 35.00 34.99 35.00 798 +0.02(+0.06%)
May 08, 2018 34.98 34.98 34.98 34.98 0 +0.00(+0.00%)
May 07, 2018 34.95 34.98 34.95 34.98 3,390 -0.26(-0.74%)
May 04, 2018 35.24 35.24 35.24 35.24 0 +0.00(+0.00%)
May 03, 2018 35.24 35.24 35.24 35.24 4 +0.00(+0.00%)
May 02, 2018 35.24 35.24 35.24 35.24 1 +0.00(+0.00%)
May 01, 2018 35.24 35.24 35.24 35.24 12 +0.00(+0.00%)
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%)
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.