ProShares Merger ETF (MRGR) Historical Stock Data

39.90 ↓0.09 (-0.23%)
As of May 20, 2024, 10:46am EST.

Historical Data

In the past 30 trading days, MRGR is down -0.02% a day on average. There have been 20 days where ProShares Merger ETF closed green and 10 days where MRGR closed red.

DateOpenCloseChangeLowHighVolume
2024-05-1739.8239.99↑$0.17 (0.43%)39.8239.99320
2024-05-1640.0040.00↑$0.00 (0.00%)40.0040.00214
2024-05-1540.2140.08↓$0.13 (-0.33%)40.0240.212.43K
2024-05-1440.0740.07↑$0.00 (0.00%)40.0740.07141
2024-05-1339.9539.86↓$0.09 (-0.22%)39.8639.95182
2024-05-1039.9739.97↑$0.00 (0.00%)39.9739.9788
2024-05-0939.9739.90↓$0.07 (-0.18%)39.9039.97392
2024-05-0840.0940.00↓$0.09 (-0.23%)40.0040.09519
2024-05-0739.8640.02↑$0.16 (0.40%)39.8640.02236
2024-05-0640.0840.03↓$0.05 (-0.12%)40.0340.080.99K
2024-05-0340.0740.06↓$0.01 (-0.02%)40.0640.074.94K
2024-05-0240.0440.04↑$0.00 (0.00%)40.0440.0445
2024-05-0140.0840.08↑$0.00 (0.00%)40.0840.0830
2024-04-3040.0040.00↑$0.00 (0.00%)40.0040.00142
2024-04-2939.8139.91↑$0.10 (0.25%)39.8139.91601
2024-04-2639.8939.97↑$0.08 (0.20%)39.8939.97362
2024-04-2539.8739.87↑$0.00 (0.00%)39.8739.8779
2024-04-2439.8239.87↑$0.05 (0.12%)39.8239.87136
2024-04-2340.0440.06↑$0.02 (0.04%)40.0440.06327
2024-04-2240.0840.08↑$0.00 (0.00%)40.0840.0821
2024-04-1940.0540.10↑$0.05 (0.13%)40.0540.10139
2024-04-1840.3140.26↓$0.05 (-0.12%)40.2640.31197
2024-04-1740.3540.35↑$0.01 (0.02%)40.3540.35220
2024-04-1640.2940.29↑$0.00 (0.00%)40.2940.2924
2024-04-1540.3440.26↓$0.08 (-0.20%)40.2640.34249
2024-04-1240.4040.25↓$0.15 (-0.37%)40.2540.40450
2024-04-1140.4040.40↑$0.00 (0.00%)40.4040.401
2024-04-1040.3740.38↑$0.01 (0.02%)40.3740.38407
2024-04-0940.3840.43↑$0.05 (0.12%)40.3840.431.21K
2024-04-0840.6540.38↓$0.27 (-0.66%)40.3840.650.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$MRGR Buy Buy Buy

0 Like Report
iburnmoney

$MRGR I think I like this stock more everyday

0 Like Report
4texin

$MRGR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
bettysburgers

$MRGR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report