ProShares Merger ETF (MRGR) Historical Stock Data
39.97 ↑0.11 (0.26%)
As of April 18, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, MRGR is down -0.06% a day on average. There have been 18 days where ProShares Merger ETF closed green and 12 days where MRGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.89 | 39.97 | ↑$0.08 (0.20%) | 39.89 | 39.97 | 362 |
| 2024-04-25 | 39.87 | 39.87 | ↑$0.00 (0.00%) | 39.87 | 39.87 | 79 |
| 2024-04-24 | 39.82 | 39.87 | ↑$0.05 (0.12%) | 39.82 | 39.87 | 136 |
| 2024-04-23 | 40.04 | 40.06 | ↑$0.02 (0.04%) | 40.04 | 40.06 | 327 |
| 2024-04-22 | 40.08 | 40.08 | ↑$0.00 (0.00%) | 40.08 | 40.08 | 21 |
| 2024-04-19 | 40.05 | 40.10 | ↑$0.05 (0.13%) | 40.05 | 40.10 | 139 |
| 2024-04-18 | 40.31 | 40.26 | ↓$0.05 (-0.12%) | 40.26 | 40.31 | 197 |
| 2024-04-17 | 40.35 | 40.35 | ↑$0.01 (0.02%) | 40.35 | 40.35 | 220 |
| 2024-04-16 | 40.29 | 40.29 | ↑$0.00 (0.00%) | 40.29 | 40.29 | 24 |
| 2024-04-15 | 40.34 | 40.26 | ↓$0.08 (-0.20%) | 40.26 | 40.34 | 249 |
| 2024-04-12 | 40.40 | 40.25 | ↓$0.15 (-0.37%) | 40.25 | 40.40 | 450 |
| 2024-04-11 | 40.40 | 40.40 | ↑$0.00 (0.00%) | 40.40 | 40.40 | 1 |
| 2024-04-10 | 40.37 | 40.38 | ↑$0.01 (0.02%) | 40.37 | 40.38 | 407 |
| 2024-04-09 | 40.38 | 40.43 | ↑$0.05 (0.12%) | 40.38 | 40.43 | 1.21K |
| 2024-04-08 | 40.65 | 40.38 | ↓$0.27 (-0.66%) | 40.38 | 40.65 | 0.94K |
| 2024-04-05 | 40.37 | 40.36 | ↓$0.01 (-0.01%) | 40.36 | 40.37 | 197 |
| 2024-04-04 | 40.86 | 40.39 | ↓$0.47 (-1.15%) | 40.37 | 40.86 | 3.23K |
| 2024-04-03 | 40.24 | 40.40 | ↑$0.16 (0.39%) | 40.24 | 40.40 | 452 |
| 2024-04-02 | 40.38 | 40.38 | ↑$0.00 (0.00%) | 40.38 | 40.38 | 208 |
| 2024-04-01 | 40.42 | 40.43 | ↑$0.01 (0.03%) | 40.42 | 40.43 | 851 |
| 2024-03-28 | 40.50 | 40.38 | ↓$0.11 (-0.27%) | 40.37 | 40.50 | 3.40K |
| 2024-03-27 | 40.43 | 40.40 | ↓$0.03 (-0.06%) | 40.40 | 40.43 | 441 |
| 2024-03-26 | 40.46 | 40.42 | ↓$0.04 (-0.10%) | 40.42 | 40.47 | 9.99K |
| 2024-03-25 | 40.30 | 40.30 | ↑$0.00 (0.00%) | 40.30 | 40.30 | 179 |
| 2024-03-22 | 40.29 | 40.29 | ↑$0.00 (0.00%) | 40.29 | 40.29 | 20 |
| 2024-03-21 | 40.27 | 40.23 | ↓$0.04 (-0.09%) | 40.23 | 40.28 | 461 |
| 2024-03-20 | 40.22 | 40.22 | ↑$0.00 (0.00%) | 40.22 | 40.22 | 23 |
| 2024-03-19 | 40.23 | 40.39 | ↑$0.16 (0.40%) | 40.23 | 40.39 | 579 |
| 2024-03-18 | 40.36 | 40.29 | ↓$0.07 (-0.16%) | 40.29 | 40.36 | 1.30K |
| 2024-03-15 | 40.28 | 40.27 | ↓$0.01 (-0.02%) | 40.27 | 40.28 | 752 |
Create an account or log in to view more rows.
$MRGR let’s go!! Squeeze time
$MRGR Buy Buy Buy
$MRGR I think I like this stock more everyday
$MRGR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MRGR might see a whole 1% green
$MRGR beauty. Bag secured
$MRGR let’s go down baby 😉
$MRGR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MRGR LOL
$MRGR bear trap