Merger ETF Proshares (NY: MRGR )

40.02 USD +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 39.96 40.07 39.96 40.02 4,900 +0.01(+0.03%)
Apr 08, 2021 40.09 40.09 40.00 40.01 7,785 -0.03(-0.07%)
Apr 07, 2021 40.09 40.12 40.03 40.03 3,668 -0.01(-0.02%)
Apr 06, 2021 39.92 40.13 39.92 40.04 5,122 -0.05(-0.14%)
Apr 05, 2021 40.03 40.12 39.95 40.10 9,422 -0.13(-0.33%)
Apr 01, 2021 39.98 40.23 39.90 40.23 5,900 +0.46(+1.17%)
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%)
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%)
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.