ProShares Merger ETF (MRGR) Historical Stock Data
40.38 ↓0.02 (-0.05%)
As of March 26, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, MRGR is down -0.05% a day on average. There have been 15 days where ProShares Merger ETF closed green and 15 days where MRGR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 40.57 | 40.27 | ↓$0.30 (-0.75%) | 40.27 | 40.57 | 5.28K |
2024-03-13 | 40.45 | 40.35 | ↓$0.10 (-0.26%) | 40.35 | 40.46 | 535 |
2024-03-12 | 40.51 | 40.51 | ↑$0.00 (0.00%) | 40.51 | 40.51 | 32 |
2024-03-11 | 40.47 | 40.47 | ↑$0.00 (0.00%) | 40.47 | 40.47 | 44 |
2024-03-08 | 40.46 | 40.42 | ↓$0.04 (-0.10%) | 40.42 | 40.46 | 272 |
2024-03-07 | 40.48 | 40.47 | ↓$0.01 (-0.02%) | 40.45 | 40.53 | 3.88K |
2024-03-01 | 40.54 | 40.51 | ↓$0.03 (-0.08%) | 40.51 | 40.54 | 391 |
2024-02-26 | 40.27 | 40.27 | ↑$0.00 (0.00%) | 40.27 | 40.31 | 626 |
2024-02-23 | 40.26 | 40.29 | ↑$0.03 (0.08%) | 40.26 | 40.29 | 893 |
2024-02-21 | 40.19 | 40.15 | ↓$0.04 (-0.10%) | 40.16 | 40.19 | 1.10K |
2024-02-16 | 40.18 | 40.18 | ↑$0.00 (0.00%) | 40.18 | 40.18 | 228 |
2024-02-15 | 40.17 | 40.25 | ↑$0.08 (0.20%) | 40.16 | 40.25 | 2.58K |
2024-02-12 | 40.14 | 40.15 | ↑$0.02 (0.04%) | 40.14 | 40.14 | 742 |
2024-02-09 | 40.02 | 40.06 | ↑$0.04 (0.09%) | 40.02 | 40.10 | 3.06K |
2024-02-02 | 39.94 | 39.89 | ↓$0.05 (-0.13%) | 39.89 | 39.94 | 853 |
2024-01-30 | 40.18 | 40.19 | ↑$0.01 (0.02%) | 40.16 | 40.20 | 4.84K |
2024-01-26 | 40.19 | 40.16 | ↓$0.03 (-0.06%) | 40.16 | 40.20 | 5.75K |
2024-01-19 | 40.14 | 40.12 | ↓$0.02 (-0.05%) | 40.06 | 40.15 | 1.10K |
2024-01-12 | 40.20 | 40.20 | ↑$0.00 (0.00%) | 40.20 | 40.20 | 100 |
2024-01-05 | 40.17 | 40.17 | ↑$0.00 (0.00%) | 40.17 | 40.17 | 300 |
Create an account or log in to view more rows.
$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
$MRGR buy the fear