Merger ETF Proshares (NY: MRGR )

38.67 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.72 38.72 38.67 38.67 904 +0.01(+0.04%)
Oct 29, 2020 38.66 38.66 38.66 38.66 1 +0.20(+0.52%)
Oct 28, 2020 38.45 38.45 38.45 38.45 0 -0.05(-0.13%)
Oct 27, 2020 38.51 38.51 38.51 38.51 0 +0.03(+0.08%)
Oct 26, 2020 38.47 38.47 38.47 38.47 253 -0.15(-0.40%)
Oct 23, 2020 38.65 38.65 38.63 38.63 300 -0.04(-0.10%)
Oct 22, 2020 38.70 38.70 38.67 38.67 100 +0.01(+0.03%)
Oct 21, 2020 38.65 38.65 38.65 38.65 0 +0.12(+0.31%)
Oct 20, 2020 38.59 38.59 38.53 38.53 144 +0.08(+0.22%)
Oct 19, 2020 38.45 38.45 38.45 38.45 36 -0.08(-0.22%)
Oct 16, 2020 38.54 38.54 38.54 38.54 0 +0.02(+0.05%)
Oct 15, 2020 38.51 38.51 38.51 38.51 0 +0.03(+0.08%)
Oct 14, 2020 38.52 38.52 38.48 38.48 208 +0.01(+0.03%)
Oct 13, 2020 38.51 38.51 38.47 38.47 135 -0.16(-0.42%)
Oct 12, 2020 38.63 38.63 38.63 38.63 25 +0.03(+0.07%)
Oct 09, 2020 38.56 38.61 38.56 38.61 100 -0.10(-0.26%)
Oct 08, 2020 38.73 38.73 38.71 38.71 200 +0.18(+0.47%)
Oct 07, 2020 38.58 38.58 38.53 38.53 1,258 +0.09(+0.24%)
Oct 06, 2020 38.50 38.50 38.43 38.43 100 -0.03(-0.09%)
Oct 05, 2020 38.36 38.51 38.36 38.46 3,937 +0.18(+0.48%)
Oct 02, 2020 38.30 38.30 38.28 38.28 100 -0.08(-0.22%)
Oct 01, 2020 38.37 38.37 38.37 38.37 45 +0.09(+0.22%)
Sep 30, 2020 38.28 38.28 38.28 38.28 69 -0.04(-0.09%)
Sep 29, 2020 38.32 38.32 38.32 38.32 2 +0.10(+0.25%)
Sep 28, 2020 38.22 38.22 38.22 38.22 154 +0.02(+0.07%)
Sep 25, 2020 38.20 38.20 38.20 38.20 0 +0.01(+0.03%)
Sep 24, 2020 38.18 38.18 38.18 38.18 5 +0.04(+0.10%)
Sep 23, 2020 38.20 38.20 38.14 38.14 141 +0.19(+0.50%)
Sep 22, 2020 37.96 37.96 37.96 37.96 40 +0.02(+0.06%)
Sep 21, 2020 37.93 37.93 37.93 37.93 37 -0.05(-0.12%)
Sep 18, 2020 37.98 37.98 37.98 37.98 0 -0.06(-0.16%)
Sep 17, 2020 38.04 38.04 38.04 38.04 11 -0.04(-0.12%)
Sep 16, 2020 38.09 38.09 38.09 38.09 27 +0.02(+0.06%)
Sep 15, 2020 38.06 38.06 38.06 38.06 0 +0.03(+0.07%)
Sep 14, 2020 38.04 38.04 38.04 38.04 0 +0.02(+0.06%)
Sep 11, 2020 38.01 38.01 38.01 38.01 0 -0.02(-0.04%)
Sep 10, 2020 38.08 38.08 38.03 38.03 513 +0.02(+0.04%)
Sep 09, 2020 38.01 38.01 38.01 38.01 0 -0.04(-0.10%)
Sep 08, 2020 38.05 38.05 38.05 38.05 3,260 -0.06(-0.14%)
Sep 04, 2020 38.10 38.10 38.10 38.10 0 +0.04(+0.12%)
Sep 03, 2020 38.09 38.11 38.06 38.06 679 -0.10(-0.27%)
Sep 02, 2020 38.17 38.21 38.17 38.17 424 +0.05(+0.13%)
Sep 01, 2020 38.17 38.17 38.12 38.12 428 -0.05(-0.14%)
Aug 31, 2020 38.17 38.17 38.17 38.17 124 -0.01(-0.03%)
Aug 28, 2020 38.18 38.18 38.18 38.18 100 +0.00(+0.00%)
Aug 27, 2020 38.21 38.21 38.18 38.18 405 -0.03(-0.08%)
Aug 26, 2020 38.21 38.21 38.21 38.21 52 +0.01(+0.02%)
Aug 25, 2020 38.20 38.25 38.20 38.20 2,104 -0.00(-0.00%)
Aug 24, 2020 38.21 38.21 38.21 38.21 1 +0.01(+0.04%)
Aug 21, 2020 38.21 38.21 38.19 38.19 200 -0.04(-0.12%)
Aug 20, 2020 38.24 38.24 38.24 38.24 5 -0.02(-0.05%)
Aug 19, 2020 38.25 38.26 38.22 38.26 2,571 +0.01(+0.04%)
Aug 18, 2020 38.24 38.24 38.21 38.24 650 +0.06(+0.15%)
Aug 17, 2020 38.14 38.19 38.14 38.19 123 +0.00(+0.01%)
Aug 14, 2020 38.18 38.18 38.18 38.18 0 +0.02(+0.06%)
Aug 13, 2020 38.42 38.42 38.16 38.16 297 +0.02(+0.06%)
Aug 12, 2020 38.13 38.13 38.13 38.13 1 -0.05(-0.14%)
Aug 11, 2020 38.19 38.19 38.19 38.19 29 +0.01(+0.03%)
Aug 10, 2020 38.17 38.17 38.17 38.17 0 +0.01(+0.02%)
Aug 07, 2020 38.17 38.17 38.17 38.17 900 +0.05(+0.14%)
Aug 06, 2020 38.11 38.11 38.11 38.11 2 -0.00(-0.01%)
Aug 05, 2020 38.06 38.12 38.06 38.12 6,922 -0.02(-0.06%)
Aug 04, 2020 38.14 38.14 38.14 38.14 0 +0.03(+0.08%)
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.