Merger ETF Proshares (NY: MRGR )

38.63 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.67 37.67 37.67 37.67 0 -0.04(-0.11%)
Jun 29, 2020 37.76 37.76 37.71 37.71 927 +0.05(+0.12%)
Jun 26, 2020 37.66 37.66 37.66 37.66 0 -0.09(-0.25%)
Jun 25, 2020 37.76 37.76 37.76 37.76 0 -0.04(-0.11%)
Jun 24, 2020 37.97 37.97 37.80 37.80 6,925 +0.08(+0.21%)
Jun 23, 2020 37.77 37.78 37.72 37.72 5,827 +0.05(+0.14%)
Jun 22, 2020 37.67 37.67 37.67 37.67 0 +0.06(+0.16%)
Jun 19, 2020 37.89 37.89 37.61 37.61 400 +0.02(+0.07%)
Jun 18, 2020 37.65 37.65 37.58 37.58 858 -0.06(-0.16%)
Jun 17, 2020 37.64 37.64 37.64 37.64 0 +0.03(+0.09%)
Jun 16, 2020 37.66 37.66 37.61 37.61 3,561 -0.09(-0.23%)
Jun 15, 2020 37.70 37.70 37.70 37.70 0 +0.20(+0.53%)
Jun 12, 2020 37.56 37.56 37.50 37.50 1,700 +0.02(+0.04%)
Jun 11, 2020 37.48 37.48 37.48 37.48 202 -0.11(-0.29%)
Jun 10, 2020 37.59 37.59 37.59 37.59 19 -0.09(-0.23%)
Jun 09, 2020 37.68 37.68 37.66 37.68 14,357 -0.01(-0.02%)
Jun 08, 2020 37.64 37.69 37.64 37.69 232 -0.00(-0.00%)
Jun 05, 2020 37.76 37.76 37.62 37.69 15,000 +0.10(+0.28%)
Jun 04, 2020 37.51 37.59 37.51 37.59 206 -0.03(-0.07%)
Jun 03, 2020 37.55 37.61 37.55 37.61 555 +0.01(+0.04%)
Jun 02, 2020 37.60 37.60 37.60 37.60 7 -0.17(-0.46%)
Jun 01, 2020 37.77 37.77 37.77 37.77 0 +0.14(+0.38%)
May 29, 2020 37.63 37.63 37.63 37.63 0 -0.06(-0.15%)
May 28, 2020 37.79 37.82 37.65 37.68 3,469 -0.08(-0.21%)
May 27, 2020 37.76 37.76 37.76 37.76 1 +0.12(+0.33%)
May 26, 2020 37.72 37.72 37.63 37.64 6,252 -0.28(-0.73%)
May 22, 2020 37.94 37.95 37.92 37.92 900 +0.13(+0.35%)
May 21, 2020 37.97 37.97 37.78 37.78 299 -0.04(-0.09%)
May 20, 2020 37.77 37.82 37.77 37.82 9,480 -0.01(-0.01%)
May 19, 2020 38.02 38.02 37.82 37.82 2,278 -0.08(-0.22%)
May 18, 2020 37.93 37.96 37.90 37.90 2,972 -0.24(-0.62%)
May 15, 2020 38.14 38.14 38.14 38.14 100 -0.01(-0.04%)
May 14, 2020 38.16 38.16 38.16 38.16 1 -0.03(-0.08%)
May 13, 2020 38.18 38.19 38.18 38.19 170 -0.04(-0.10%)
May 12, 2020 38.36 38.36 38.22 38.22 223 -0.12(-0.31%)
May 11, 2020 38.61 38.61 38.34 38.34 18,115 -0.12(-0.31%)
May 08, 2020 38.46 38.46 38.46 38.46 100 +0.03(+0.08%)
May 07, 2020 38.32 38.43 38.32 38.43 4,564 +0.11(+0.30%)
May 06, 2020 38.33 38.33 38.32 38.32 332 +0.15(+0.38%)
May 05, 2020 38.00 38.21 38.00 38.17 3,935 -0.01(-0.02%)
May 04, 2020 38.18 38.18 38.18 38.18 61 -0.04(-0.09%)
May 01, 2020 38.22 38.22 38.22 38.22 100 +0.11(+0.30%)
Apr 30, 2020 38.10 38.10 38.10 38.10 7 +0.06(+0.16%)
Apr 29, 2020 38.03 38.04 38.03 38.04 100 +0.08(+0.20%)
Apr 28, 2020 37.91 38.01 37.87 37.96 17,443 +0.12(+0.30%)
Apr 27, 2020 37.85 37.85 37.85 37.85 1 +0.04(+0.11%)
Apr 24, 2020 37.80 37.81 37.78 37.81 12,900 +0.07(+0.18%)
Apr 23, 2020 38.14 38.14 37.74 37.74 299 -0.08(-0.20%)
Apr 22, 2020 37.82 37.82 37.82 37.82 0 +0.05(+0.14%)
Apr 21, 2020 37.76 37.76 37.76 37.76 3 +0.02(+0.06%)
Apr 20, 2020 37.74 37.74 37.74 37.74 9 +0.02(+0.05%)
Apr 17, 2020 37.72 37.72 37.72 37.72 100 +0.09(+0.23%)
Apr 16, 2020 37.58 37.64 37.58 37.64 598 +0.22(+0.58%)
Apr 15, 2020 37.47 37.47 37.42 37.42 136 -0.03(-0.07%)
Apr 14, 2020 37.44 37.44 37.44 37.44 38 +0.44(+1.19%)
Apr 13, 2020 37.00 37.00 37.00 37.00 72 -0.27(-0.72%)
Apr 09, 2020 37.25 37.27 37.25 37.27 100 +0.18(+0.49%)
Apr 08, 2020 37.09 37.09 37.09 37.09 141 -0.02(-0.06%)
Apr 07, 2020 37.10 37.12 37.10 37.12 1,915 +0.05(+0.14%)
Apr 06, 2020 37.06 37.06 37.06 37.06 301 +0.33(+0.89%)
Apr 03, 2020 36.74 36.74 36.74 36.74 0 -0.13(-0.35%)
Apr 02, 2020 36.86 36.86 36.86 36.86 0 +0.10(+0.28%)
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.