ProShares Merger ETF (MRGR) Historical Stock Data
42.22 ↑0.10 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRGR is down -0.04% a day on average. There have been 21 days where ProShares Merger ETF closed green and 9 days where MRGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 42.22 | 42.22 | ↑$0.00 (0.00%) | 42.22 | 42.22 | 82 |
| 2025-06-16 | 42.14 | 42.12 | ↓$0.02 (-0.05%) | 42.12 | 42.14 | 175 |
| 2025-06-13 | 42.09 | 42.06 | ↓$0.03 (-0.07%) | 42.06 | 42.09 | 329 |
| 2025-06-12 | 42.04 | 42.04 | ↑$0.00 (0.00%) | 42.04 | 42.04 | 78 |
| 2025-06-11 | 41.97 | 41.97 | ↑$0.00 (0.00%) | 41.97 | 41.97 | 68 |
| 2025-06-10 | 42.00 | 42.00 | ↓$0.01 (-0.01%) | 41.96 | 42.03 | 597 |
| 2025-06-09 | 41.97 | 41.97 | ↑$0.00 (0.00%) | 41.97 | 41.97 | 155 |
| 2025-06-06 | 41.97 | 41.97 | ↓$0.00 (0.00%) | 41.92 | 41.98 | 1.18K |
| 2025-06-05 | 41.95 | 41.95 | ↑$0.00 (0.00%) | 41.95 | 41.95 | 59 |
| 2025-06-04 | 41.90 | 41.93 | ↑$0.02 (0.06%) | 41.88 | 41.96 | 0.99K |
| 2025-06-03 | 41.96 | 41.94 | ↓$0.02 (-0.05%) | 41.94 | 41.96 | 495 |
| 2025-06-02 | 41.93 | 41.93 | ↑$0.00 (0.00%) | 41.93 | 41.93 | 346 |
| 2025-05-30 | 42.25 | 41.91 | ↓$0.34 (-0.79%) | 41.87 | 42.25 | 2.61K |
| 2025-05-29 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 41.89 | 41.89 | 89 |
| 2025-05-28 | 41.89 | 41.89 | ↑$0.00 (0.00%) | 41.89 | 41.89 | 116 |
| 2025-05-27 | 41.90 | 41.90 | ↑$0.00 (0.00%) | 41.90 | 41.90 | 216 |
| 2025-05-23 | 41.94 | 41.88 | ↓$0.06 (-0.14%) | 41.88 | 41.94 | 718 |
| 2025-05-22 | 41.87 | 41.87 | ↑$0.00 (0.00%) | 41.87 | 41.87 | 148 |
| 2025-05-21 | 41.89 | 41.83 | ↓$0.06 (-0.15%) | 41.83 | 41.89 | 574 |
| 2025-05-20 | 41.81 | 41.81 | ↑$0.00 (0.00%) | 41.81 | 41.81 | 71 |
| 2025-05-19 | 41.84 | 41.84 | ↑$0.00 (0.00%) | 41.84 | 41.84 | 124 |
| 2025-05-16 | 41.82 | 41.82 | ↑$0.00 (0.00%) | 41.82 | 41.82 | 69 |
| 2025-05-15 | 41.76 | 41.76 | ↑$0.00 (0.00%) | 41.76 | 41.76 | 254 |
| 2025-05-14 | 41.71 | 41.73 | ↑$0.02 (0.04%) | 41.71 | 41.73 | 189 |
| 2025-05-13 | 41.77 | 41.77 | ↑$0.00 (0.00%) | 41.77 | 41.77 | 545 |
| 2025-05-12 | 41.79 | 41.80 | ↑$0.01 (0.02%) | 41.79 | 41.80 | 318 |
| 2025-05-09 | 41.81 | 41.81 | ↑$0.00 (0.00%) | 41.81 | 41.81 | 5 |
| 2025-05-08 | 41.76 | 41.76 | ↑$0.01 (0.02%) | 41.76 | 41.76 | 179 |
| 2025-05-07 | 41.73 | 41.73 | ↑$0.00 (0.00%) | 41.73 | 41.73 | 72 |
| 2025-05-06 | 41.71 | 41.70 | ↓$0.01 (-0.02%) | 41.70 | 41.71 | 243 |
Create an account or log in to view more rows.
$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.
$MRGR It’s that TIME!! To Double down!
$MRGR MAY RIP TOMORROW
$MRGR to the moon!!! lfG
$MRGR get ready bears and bulls