ProShares Merger ETF (MRGR) Historical Stock Data

45.86 ↑0.05 (0.11%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MRGR is down -0.06% a day on average. There have been 13 days where ProShares Merger ETF closed green and 17 days where MRGR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	45.88	45.86	↓$0.02 (-0.04%)	45.86	45.88	473
2025-12-11	45.77	45.81	↑$0.04 (0.09%)	45.73	45.81	2.77K
2025-12-10	45.71	45.82	↑$0.11 (0.23%)	45.71	45.82	555
2025-12-09	45.46	45.50	↑$0.04 (0.09%)	45.46	45.79	4.61K
2025-12-08	45.56	45.43	↓$0.13 (-0.28%)	45.43	45.56	1.11K
2025-12-05	45.60	45.55	↓$0.05 (-0.10%)	45.55	45.60	391
2025-12-04	45.63	45.62	↓$0.01 (-0.03%)	45.62	45.63	1.04K
2025-12-03	45.75	45.66	↓$0.09 (-0.20%)	45.61	45.75	1.01K
2025-12-02	45.51	45.56	↑$0.05 (0.11%)	45.51	45.57	2.11K
2025-12-01	45.54	45.51	↓$0.03 (-0.06%)	45.51	45.68	1.80K
2025-11-28	45.58	45.58	↑$0.00 (0.00%)	45.58	45.58	5
2025-11-26	45.57	45.57	↑$0.00 (0.00%)	45.57	45.57	106
2025-11-25	45.72	45.73	↑$0.01 (0.02%)	45.72	45.76	416
2025-11-24	45.57	45.57	↑$0.00 (0.00%)	45.57	45.57	167
2025-11-21	45.53	45.55	↑$0.02 (0.04%)	45.53	45.55	2.45K
2025-11-20	45.55	45.32	↓$0.23 (-0.50%)	45.32	45.56	3.33K
2025-11-19	45.42	45.39	↓$0.03 (-0.07%)	45.39	45.42	1.32K
2025-11-18	45.30	45.29	↓$0.01 (-0.02%)	45.29	45.38	1.83K
2025-11-17	45.46	45.31	↓$0.15 (-0.34%)	45.31	45.46	0.94K
2025-11-14	45.51	45.39	↓$0.12 (-0.26%)	45.39	45.65	1.99K
2025-11-13	45.26	45.16	↓$0.10 (-0.22%)	45.16	45.26	596
2025-11-12	45.20	45.20	↑$0.00 (0.00%)	45.20	45.20	68
2025-11-11	45.15	45.15	↑$0.00 (0.01%)	45.15	45.25	0.98K
2025-11-10	45.19	45.17	↓$0.02 (-0.04%)	45.17	45.19	420
2025-11-07	45.26	45.26	↑$0.00 (0.00%)	45.26	45.26	301
2025-11-06	45.18	45.16	↓$0.02 (-0.04%)	45.16	45.18	391
2025-11-05	44.96	44.90	↓$0.06 (-0.13%)	44.90	44.96	1.31K
2025-11-04	44.96	44.91	↓$0.05 (-0.11%)	44.91	44.96	460
2025-11-03	44.61	44.70	↑$0.09 (0.20%)	44.61	44.70	434
2025-10-31	44.62	44.57	↓$0.05 (-0.11%)	44.57	44.62	2.27K