Merger ETF Proshares (NY: MRGR )

40.02 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.68 39.83 39.68 39.77 1,953 +0.00(+0.01%)
Mar 30, 2021 39.78 39.86 39.76 39.76 5,937 -0.11(-0.26%)
Mar 29, 2021 39.95 39.95 39.87 39.87 3,454 -0.10(-0.26%)
Mar 26, 2021 39.96 39.99 39.96 39.97 5,400 -0.06(-0.15%)
Mar 25, 2021 40.05 40.11 39.99 40.03 4,232 +0.00(+0.00%)
Mar 24, 2021 40.15 40.15 40.03 40.03 2,023 -0.03(-0.08%)
Mar 23, 2021 39.89 40.09 39.89 40.06 7,422 +0.07(+0.19%)
Mar 22, 2021 39.93 40.08 39.90 39.99 2,535 +0.10(+0.26%)
Mar 19, 2021 39.76 40.00 39.76 39.88 2,600 -0.05(-0.13%)
Mar 18, 2021 40.01 40.04 39.79 39.94 1,990 +0.07(+0.17%)
Mar 17, 2021 39.97 39.97 39.80 39.87 4,906 +0.06(+0.16%)
Mar 16, 2021 39.88 39.90 39.80 39.81 16,395 -0.01(-0.03%)
Mar 15, 2021 39.85 39.85 39.62 39.82 2,236 +0.00(+0.00%)
Mar 12, 2021 39.89 39.89 39.72 39.82 2,000 -0.01(-0.03%)
Mar 11, 2021 39.75 39.95 39.72 39.83 7,233 +0.18(+0.46%)
Mar 10, 2021 39.55 39.72 39.50 39.64 5,405 -0.03(-0.07%)
Mar 09, 2021 39.81 39.81 39.60 39.67 2,225 +0.32(+0.81%)
Mar 08, 2021 39.65 39.83 39.35 39.35 12,024 -0.34(-0.85%)
Mar 05, 2021 39.38 39.70 39.36 39.69 13,700 +0.21(+0.54%)
Mar 04, 2021 39.70 39.70 39.47 39.47 4,360 -0.15(-0.37%)
Mar 03, 2021 39.71 39.75 39.59 39.62 5,022 +0.01(+0.01%)
Mar 02, 2021 39.74 39.78 39.61 39.62 6,291 -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.