ProShares Merger ETF (MRGR) Historical Stock Data
38.08 ↓0.10 (-0.26%)
As of February 6, 2023, 11:18am EST.
Historical Data
In the past 30 trading days, MRGR is down -0.05% 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 |
---|---|---|---|---|---|---|
2023-02-03 | 38.20 | 38.18 | ↓$0.02 (-0.05%) | 38.17 | 38.22 | 1.60K |
2023-01-27 | 38.23 | 38.21 | ↓$0.02 (-0.05%) | 38.21 | 38.24 | 700 |
2023-01-20 | 38.20 | 38.33 | ↑$0.13 (0.34%) | 38.18 | 38.33 | 5.50K |
2023-01-13 | 38.52 | 38.41 | ↓$0.12 (-0.30%) | 38.41 | 38.54 | 4.76K |
2023-01-06 | 38.97 | 38.97 | ↑$0.00 (0.00%) | 38.97 | 38.97 | 100 |
2022-12-30 | 39.35 | 39.12 | ↓$0.23 (-0.58%) | 39.12 | 39.35 | 1.30K |
2022-12-23 | 38.90 | 38.90 | ↑$0.00 (0.00%) | 38.90 | 38.90 | 6 |
2022-12-16 | 39.20 | 39.20 | ↑$0.01 (0.02%) | 39.18 | 39.21 | 808 |
2022-12-09 | 39.30 | 39.29 | ↓$0.02 (-0.04%) | 39.23 | 39.34 | 2.55K |
2022-12-02 | 39.28 | 39.29 | ↑$0.01 (0.02%) | 39.28 | 39.32 | 673 |
2022-03-25 | 40.58 | 40.66 | ↑$0.08 (0.20%) | 40.58 | 40.73 | 5.88K |
2022-03-04 | 40.50 | 40.55 | ↑$0.05 (0.12%) | 40.50 | 40.59 | 7.04K |
2022-02-24 | 40.45 | 40.43 | ↓$0.02 (-0.05%) | 40.41 | 40.70 | 17.89K |
2022-02-04 | 40.86 | 40.84 | ↓$0.02 (-0.05%) | 40.80 | 40.94 | 11.90K |
2022-01-21 | 40.79 | 40.72 | ↓$0.07 (-0.17%) | 40.61 | 40.78 | 12.41K |
2022-01-13 | 41.17 | 40.98 | ↓$0.19 (-0.46%) | 40.98 | 41.20 | 24.67K |
2021-12-29 | 41.44 | 41.47 | ↑$0.03 (0.07%) | 41.38 | 41.49 | 6.31K |
2021-12-09 | 41.28 | 41.33 | ↑$0.05 (0.12%) | 41.19 | 41.31 | 31.67K |
2021-11-26 | 40.84 | 41.43 | ↑$0.59 (1.45%) | 40.84 | 41.50 | 6.92K |
2021-11-24 | 41.68 | 41.49 | ↓$0.19 (-0.46%) | 41.49 | 41.68 | 9.65K |
2021-11-19 | 41.61 | 41.55 | ↓$0.06 (-0.14%) | 41.55 | 41.65 | 4.41K |
2021-11-18 | 41.53 | 41.59 | ↑$0.06 (0.14%) | 41.53 | 41.65 | 10.11K |
2021-11-10 | 41.63 | 41.49 | ↓$0.13 (-0.32%) | 41.49 | 41.63 | 27.48K |
2021-11-05 | 41.54 | 41.50 | ↓$0.03 (-0.08%) | 41.50 | 41.55 | 10.13K |
2021-10-29 | 41.42 | 41.42 | ↑$0.00 (0.00%) | 41.35 | 41.43 | 7.93K |
2021-10-28 | 41.42 | 41.42 | ↓$0.01 (-0.01%) | 41.42 | 41.45 | 2.18K |
2021-10-26 | 41.34 | 41.28 | ↓$0.06 (-0.14%) | 41.27 | 41.40 | 12.53K |
2021-10-15 | 41.45 | 41.12 | ↓$0.33 (-0.79%) | 41.07 | 41.45 | 7K |
2021-10-14 | 41.19 | 41.21 | ↑$0.02 (0.04%) | 41.19 | 41.24 | 1.82K |
2021-10-13 | 41.15 | 41.08 | ↓$0.07 (-0.18%) | 40.97 | 41.15 | 5.82K |
Create an account or log in to view more rows.
$MRGR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MRGR LOL
$MRGR bear trap
$MRGR buy the fear
$MRGR Getting ready for market open.
$MRGR This is how I feel everyday holding this gem.
$MRGR is going to have a run next month
$MRGR bear trap
$MRGR Who’s still buying calls?
$MRGR Move up
let's buy