ProShares Merger ETF (MRGR)
BATS: MRGR · Real-Time Price · USD
41.96
-0.08 (-0.19%)
Oct 25, 2024, 10:05 AM EDT - Market closed
MRGR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 42.05 | 42.05 | 42.04 | 42.04 | 42.04 | -0.02% | 154 |
Oct 23, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.03% | 33 |
Oct 22, 2024 | 42.12 | 42.12 | 42.04 | 42.04 | 42.04 | -0.23% | 388 |
Oct 21, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.05% | 434 |
Oct 18, 2024 | 42.11 | 42.11 | 41.97 | 42.11 | 42.11 | 0.09% | 1,201 |
Oct 17, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.04% | 2 |
Oct 16, 2024 | 42.07 | 42.15 | 42.06 | 42.06 | 42.06 | 0.06% | 1,311 |
Oct 15, 2024 | 42.01 | 42.03 | 42.01 | 42.03 | 42.03 | -0.14% | 2,528 |
Oct 14, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.07% | 2 |
Oct 11, 2024 | 41.99 | 42.06 | 41.99 | 42.06 | 42.06 | 0.03% | 299 |
Oct 10, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | 203 |
Oct 9, 2024 | 41.96 | 42.05 | 41.96 | 42.05 | 42.05 | 0.12% | 303 |
Oct 8, 2024 | 41.91 | 42.09 | 41.91 | 42.00 | 42.00 | 0.02% | 2,094 |
Oct 7, 2024 | 41.85 | 42.00 | 41.85 | 41.99 | 41.99 | 0.09% | 284 |
Oct 4, 2024 | 41.87 | 41.95 | 41.87 | 41.95 | 41.95 | -0.13% | 202 |
Oct 3, 2024 | 41.93 | 42.01 | 41.93 | 42.01 | 42.01 | 0.18% | 359 |
Oct 2, 2024 | 41.84 | 41.93 | 41.84 | 41.93 | 41.93 | 0.27% | 358 |
Oct 1, 2024 | 41.77 | 41.82 | 41.73 | 41.82 | 41.82 | - | 1,171 |
Sep 30, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.02% | 170 |
Sep 27, 2024 | 41.69 | 41.83 | 41.69 | 41.83 | 41.83 | 0.02% | 416 |
Sep 26, 2024 | 41.78 | 41.82 | 41.73 | 41.82 | 41.82 | -0.07% | 2,197 |
Sep 25, 2024 | 41.64 | 41.85 | 41.64 | 41.85 | 41.85 | -0.28% | 676 |
Sep 24, 2024 | 42.00 | 42.00 | 41.97 | 41.97 | 41.90 | 0.30% | 3,199 |
Sep 23, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.77 | -0.15% | 121 |
Sep 20, 2024 | 41.86 | 41.91 | 41.83 | 41.91 | 41.83 | 0.25% | 2,515 |
Sep 19, 2024 | 41.87 | 41.87 | 41.80 | 41.80 | 41.73 | 0.02% | 101 |
Sep 18, 2024 | 41.87 | 41.87 | 41.79 | 41.79 | 41.72 | - | 315 |
Sep 17, 2024 | 41.77 | 41.80 | 41.77 | 41.80 | 41.72 | 0.18% | 420 |
Sep 16, 2024 | 41.82 | 41.82 | 41.72 | 41.72 | 41.65 | -0.09% | 305 |
Sep 13, 2024 | 41.84 | 41.84 | 41.76 | 41.76 | 41.69 | 0.10% | 157 |
Sep 12, 2024 | 41.75 | 41.81 | 41.72 | 41.72 | 41.64 | -0.14% | 525 |
Sep 11, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.70 | 0.13% | 143 |
Sep 10, 2024 | 41.70 | 41.82 | 41.70 | 41.72 | 41.65 | 0.04% | 2,116 |
Sep 9, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.63 | 0.34% | 9 |
Sep 6, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.49 | 0.13% | 93 |
Sep 5, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.44 | -0.18% | 185 |
Sep 4, 2024 | 41.63 | 41.63 | 41.59 | 41.59 | 41.51 | -0.02% | 219 |
Sep 3, 2024 | 41.57 | 41.68 | 41.56 | 41.59 | 41.52 | 0.07% | 2,172 |
Aug 30, 2024 | 41.58 | 41.66 | 41.49 | 41.56 | 41.49 | 0.10% | 510 |
Aug 29, 2024 | 45.62 | 45.62 | 41.52 | 41.52 | 41.45 | 0.12% | 2,000 |
Aug 28, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.40 | -0.06% | 70 |
Aug 27, 2024 | 41.85 | 41.85 | 41.42 | 41.50 | 41.43 | 0.29% | 909 |
Aug 26, 2024 | 41.46 | 41.46 | 41.38 | 41.38 | 41.31 | -0.07% | 384 |
Aug 23, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.33 | -0.05% | 3 |
Aug 22, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.35 | -0.23% | 17 |
Aug 21, 2024 | 41.40 | 41.52 | 41.40 | 41.52 | 41.45 | 0.09% | 313 |
Aug 20, 2024 | 41.45 | 41.48 | 41.43 | 41.48 | 41.41 | 0.34% | 272 |
Aug 19, 2024 | 41.47 | 41.47 | 41.34 | 41.34 | 41.27 | -0.32% | 217 |
Aug 16, 2024 | 41.36 | 41.48 | 41.36 | 41.48 | 41.40 | 0.14% | 841 |
Aug 15, 2024 | 41.44 | 41.49 | 41.37 | 41.42 | 41.35 | 0.16% | 1,653 |
Aug 14, 2024 | 41.38 | 41.45 | 41.33 | 41.35 | 41.28 | 0.30% | 609 |
Aug 13, 2024 | 41.31 | 41.31 | 41.23 | 41.23 | 41.16 | 0.13% | 100 |
Aug 12, 2024 | 41.25 | 41.25 | 41.18 | 41.18 | 41.11 | 0.20% | 108 |
Aug 9, 2024 | 41.12 | 41.19 | 41.10 | 41.10 | 41.03 | 0.15% | 505 |
Aug 8, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.97 | 0.29% | 198 |
Aug 7, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.85 | -0.03% | 95 |
Aug 6, 2024 | 40.98 | 40.98 | 40.93 | 40.93 | 40.86 | 0.42% | 117 |
Aug 5, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.69 | -0.56% | 124 |
Aug 2, 2024 | 40.84 | 40.99 | 40.84 | 40.99 | 40.92 | 0.59% | 437 |
Aug 1, 2024 | 40.84 | 40.91 | 40.75 | 40.75 | 40.68 | -0.26% | 5,676 |
Jul 31, 2024 | 40.94 | 40.94 | 40.86 | 40.86 | 40.79 | -0.14% | 100 |
Jul 30, 2024 | 40.85 | 40.91 | 40.85 | 40.91 | 40.84 | 0.35% | 319 |
Jul 29, 2024 | 40.78 | 40.79 | 40.63 | 40.77 | 40.70 | 0.03% | 3,085 |
Jul 26, 2024 | 40.79 | 40.79 | 40.76 | 40.76 | 40.69 | 0.09% | 124 |
Jul 25, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.65 | 0.17% | 20 |
Jul 24, 2024 | 40.60 | 40.65 | 40.60 | 40.65 | 40.58 | -0.31% | 338 |
Jul 23, 2024 | 40.81 | 40.82 | 40.77 | 40.77 | 40.70 | -0.15% | 1,361 |
Jul 22, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 40.76 | 0.18% | 249 |
Jul 19, 2024 | 40.89 | 40.89 | 40.76 | 40.76 | 40.69 | 0.15% | 228 |
Jul 18, 2024 | 40.78 | 40.79 | 40.70 | 40.70 | 40.63 | - | 674 |
Jul 17, 2024 | 40.76 | 40.78 | 40.70 | 40.70 | 40.63 | -0.07% | 266 |
Jul 16, 2024 | 40.82 | 40.82 | 40.73 | 40.73 | 40.66 | 0.24% | 292 |
Jul 15, 2024 | 40.68 | 40.68 | 40.55 | 40.63 | 40.56 | 0.42% | 298 |
Jul 12, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.39 | -0.34% | 101 |
Jul 11, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.53 | 0.05% | 100 |
Jul 10, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.51 | 0.09% | 221 |
Jul 9, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.47 | 0.24% | 42 |
Jul 8, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.38 | 0.17% | 171 |
Jul 5, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.31 | 0.13% | 5 |
Jul 3, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.26 | 0.19% | 80 |
Jul 2, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.18 | 0.07% | 34 |
Jul 1, 2024 | 40.31 | 40.31 | 40.22 | 40.22 | 40.15 | 0.03% | 7,369 |
Jun 28, 2024 | 40.18 | 40.21 | 40.18 | 40.21 | 40.14 | 0.41% | 356 |
Jun 27, 2024 | 40.04 | 40.11 | 39.95 | 40.04 | 39.97 | 0.69% | 8,324 |
Jun 26, 2024 | 39.79 | 39.79 | 39.77 | 39.77 | 39.70 | -0.15% | 440 |
Jun 25, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.75 | -0.14% | 43 |
Jun 24, 2024 | 39.82 | 39.89 | 39.81 | 39.89 | 39.81 | 0.05% | 435 |
Jun 21, 2024 | 39.85 | 39.87 | 39.85 | 39.87 | 39.79 | 0.14% | 5,466 |
Jun 20, 2024 | 39.76 | 39.81 | 39.76 | 39.81 | 39.73 | -0.11% | 251 |
Jun 18, 2024 | 39.76 | 39.85 | 39.76 | 39.85 | 39.77 | -0.07% | 310 |
Jun 17, 2024 | 39.86 | 39.88 | 39.86 | 39.88 | 39.80 | 0.05% | 318 |
Jun 14, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.78 | -0.03% | 146 |
Jun 13, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.79 | -0.03% | 100 |
Jun 12, 2024 | 40.30 | 40.30 | 39.88 | 39.88 | 39.80 | - | 967 |
Jun 11, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.80 | -0.20% | - |
Jun 10, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.88 | -0.21% | - |
Jun 7, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.96 | 0.07% | 50 |
Jun 6, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.94 | -0.24% | 49 |
Jun 5, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.03 | 0.13% | 150 |
Jun 4, 2024 | 39.98 | 40.06 | 39.98 | 40.06 | 39.98 | 0.18% | 111 |