ProShares Merger ETF (MRGR) Historical Stock Data
45.47 ↓0.05 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRGR is down -0.13% a day on average. There have been 14 days where ProShares Merger ETF closed green and 16 days where MRGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 45.47 | 45.47 | ↑$0.00 (0.00%) | 45.47 | 45.47 | 9 |
| 2025-12-18 | 46.22 | 45.51 | ↓$0.71 (-1.53%) | 45.51 | 46.22 | 580 |
| 2025-12-17 | 45.48 | 45.48 | ↑$0.00 (0.00%) | 45.48 | 45.48 | 117 |
| 2025-12-16 | 45.59 | 45.41 | ↓$0.18 (-0.39%) | 45.41 | 45.59 | 2.55K |
| 2025-12-15 | 45.86 | 45.60 | ↓$0.26 (-0.56%) | 45.60 | 45.86 | 330 |
| 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 |
Create an account or log in to view more rows.
$MRGR the redness has arrived
$MRGR Growth/Value
$MRGR Rug pull soon?
$MRGR day trade is ok to buy here but sell later
$MRGR not yet time to short
$MRGR HODLing
and buying more when I can.
$MRGR we back
$MRGR just waiting to short this bad boy.
$MRGR get over the hump
$MRGR I can wait.