ProShares Merger ETF (NY:MRGR)

41.76 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 41.76 41.76 41.76 41.76 179 +0.03(+0.08%)
May 07, 2025 41.73 41.73 41.73 41.73 72 +0.03(+0.07%)
May 06, 2025 41.71 41.71 41.70 41.70 243 -0.00(-0.01%)
May 05, 2025 41.70 41.70 41.70 41.70 189 +0.03(+0.07%)
May 02, 2025 41.67 41.67 41.67 41.67 100 +0.01(+0.03%)
May 01, 2025 41.69 41.69 41.66 41.66 484 +0.02(+0.05%)
Apr 30, 2025 41.91 41.91 41.64 41.64 117 +0.04(+0.09%)
Apr 29, 2025 41.60 41.60 41.60 41.60 54 -0.05(-0.11%)
Apr 28, 2025 41.53 41.65 41.53 41.65 958 +0.02(+0.06%)
Apr 25, 2025 41.62 41.62 41.62 41.62 100 +0.01(+0.02%)
Apr 24, 2025 41.62 41.62 41.62 41.62 42 -0.03(-0.08%)
Apr 23, 2025 41.65 41.65 41.65 41.65 124 +0.12(+0.30%)
Apr 22, 2025 41.60 41.60 41.49 41.52 458 +0.09(+0.21%)
Apr 21, 2025 41.27 41.57 41.27 41.44 1,691 +0.01(+0.03%)
Apr 17, 2025 41.42 41.44 41.42 41.42 1,054 -0.06(-0.14%)
Apr 16, 2025 41.55 41.55 41.48 41.48 1,751 -0.09(-0.20%)
Apr 15, 2025 41.88 41.88 41.43 41.57 597 +0.09(+0.21%)
Apr 14, 2025 41.48 41.48 41.48 41.48 313 +0.07(+0.17%)
Apr 11, 2025 41.15 41.42 41.15 41.41 7,866 +0.00(+0.00%)
Apr 10, 2025 41.41 41.41 41.41 41.41 157 -0.17(-0.41%)
Apr 09, 2025 41.16 41.58 41.15 41.58 3,532 +0.47(+1.14%)
Apr 08, 2025 41.11 41.11 41.11 41.11 272 +0.09(+0.23%)
Apr 07, 2025 41.02 41.02 41.02 41.02 547 -0.13(-0.32%)
Apr 04, 2025 41.31 41.38 41.31 41.15 327 -0.50(-1.20%)
Apr 03, 2025 41.65 41.65 41.65 41.65 64 -0.06(-0.14%)
Apr 02, 2025 41.51 41.71 41.51 41.71 921 +0.01(+0.02%)
Apr 01, 2025 41.71 41.71 41.70 41.70 388 -0.05(-0.13%)
Mar 31, 2025 41.75 41.75 41.75 41.75 58 -0.02(-0.05%)
Mar 28, 2025 41.77 41.77 41.77 41.77 189 +0.02(+0.04%)
Mar 27, 2025 41.75 41.75 41.75 41.75 167 +0.02(+0.06%)
Mar 26, 2025 42.09 42.09 41.68 41.73 25,581 -0.03(-0.08%)
Mar 25, 2025 41.81 41.81 41.76 41.76 128 +0.01(+0.01%)
Mar 24, 2025 41.76 41.76 41.76 41.76 162 +0.07(+0.18%)
Mar 21, 2025 41.68 41.68 41.68 41.68 119 -0.05(-0.12%)
Mar 20, 2025 41.75 41.75 41.73 41.73 257 +0.01(+0.02%)
Mar 19, 2025 41.73 41.73 41.73 41.73 10 +0.05(+0.13%)
Mar 18, 2025 41.67 41.67 41.67 41.67 72 -0.03(-0.07%)
Mar 17, 2025 41.70 41.70 41.70 41.70 282 -0.01(-0.01%)
Mar 14, 2025 41.78 41.78 41.71 41.71 258 -0.04(-0.08%)
Mar 13, 2025 41.74 41.74 41.74 41.74 201 -0.00(-0.00%)
Mar 12, 2025 41.82 41.84 41.74 41.74 1,775 -0.01(-0.03%)
Mar 11, 2025 41.81 41.81 41.75 41.76 23,059 +0.02(+0.04%)
Mar 10, 2025 41.74 41.74 41.74 41.74 231 -0.09(-0.20%)
Mar 07, 2025 41.83 41.83 41.83 41.83 100 +0.10(+0.23%)
Mar 06, 2025 41.73 41.73 41.73 41.73 30 -0.15(-0.35%)
Mar 05, 2025 41.91 41.91 41.88 41.88 291 +0.04(+0.11%)
Mar 04, 2025 41.87 41.87 41.83 41.83 436 +0.06(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.