Merger ETF Proshares (NY: MRGR )

39.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 39.60 39.72 39.60 39.72 832 +0.07(+0.18%)
Feb 26, 2021 39.47 39.68 39.45 39.65 9,400 +0.26(+0.66%)
Feb 25, 2021 39.60 39.64 39.38 39.39 6,576 -0.22(-0.55%)
Feb 24, 2021 39.66 39.66 39.58 39.60 4,802 -0.02(-0.04%)
Feb 23, 2021 39.77 39.81 38.62 39.62 36,616 -0.20(-0.49%)
Feb 22, 2021 39.91 39.96 39.77 39.81 10,065 -0.19(-0.47%)
Feb 19, 2021 40.10 40.14 40.00 40.00 15,400 -0.12(-0.31%)
Feb 18, 2021 40.15 40.15 40.12 40.13 10,519 -0.09(-0.24%)
Feb 17, 2021 40.24 40.24 40.19 40.22 3,437 -0.06(-0.15%)
Feb 16, 2021 40.13 40.51 40.11 40.28 29,571 +0.17(+0.44%)
Feb 12, 2021 40.12 40.18 40.00 40.11 2,500 +0.23(+0.58%)
Feb 11, 2021 39.91 39.91 39.87 39.88 3,176 +0.08(+0.19%)
Feb 10, 2021 39.75 39.92 39.73 39.80 4,196 +0.27(+0.68%)
Feb 09, 2021 39.71 39.81 39.53 39.53 6,607 -0.19(-0.47%)
Feb 08, 2021 39.74 39.81 39.72 39.72 8,396 +0.02(+0.05%)
Feb 05, 2021 39.66 39.77 39.66 39.70 784,000 +0.04(+0.09%)
Feb 04, 2021 39.66 39.68 39.65 39.66 2,123 +0.02(+0.04%)
Feb 03, 2021 39.65 39.65 39.65 39.65 0 -0.06(-0.14%)
Feb 02, 2021 39.70 39.70 39.70 39.70 38 +0.10(+0.25%)
Feb 01, 2021 39.60 39.60 39.60 39.60 8 +0.18(+0.45%)
Jan 29, 2021 39.42 39.42 39.42 39.42 0 -0.00(-0.01%)
Jan 28, 2021 39.43 39.43 39.43 39.43 10 +0.19(+0.47%)
Jan 27, 2021 39.38 39.38 39.24 39.24 310 -0.28(-0.72%)
Jan 26, 2021 39.52 39.52 39.52 39.52 0 -0.12(-0.30%)
Jan 25, 2021 39.64 39.64 39.64 39.64 0 -0.04(-0.10%)
Jan 22, 2021 39.74 39.74 39.69 39.69 100 +0.02(+0.04%)
Jan 21, 2021 39.67 39.67 39.67 39.67 2 -0.01(-0.03%)
Jan 20, 2021 39.78 39.78 39.65 39.68 2,310 +0.19(+0.49%)
Jan 19, 2021 39.49 39.49 39.49 39.49 28 +0.09(+0.23%)
Jan 15, 2021 39.40 39.40 39.40 39.40 100 -0.01(-0.02%)
Jan 14, 2021 39.41 39.41 39.41 39.41 0 +0.01(+0.01%)
Jan 13, 2021 39.40 39.40 39.40 39.40 0 -0.17(-0.42%)
Jan 12, 2021 39.57 39.57 39.57 39.57 0 +0.10(+0.24%)
Jan 11, 2021 39.47 39.47 39.47 39.47 50 -0.16(-0.39%)
Jan 08, 2021 39.73 39.76 39.63 39.63 3,400 +0.17(+0.42%)
Jan 07, 2021 39.27 39.46 39.27 39.46 800 +0.14(+0.35%)
Jan 06, 2021 39.33 39.33 39.33 39.33 75 +0.05(+0.14%)
Jan 05, 2021 39.27 39.27 39.27 39.27 0 +0.16(+0.40%)
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.