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.

DateOpenCloseChangeLowHighVolume
2025-06-1742.2242.22↑$0.00 (0.00%)42.2242.2282
2025-06-1642.1442.12↓$0.02 (-0.05%)42.1242.14175
2025-06-1342.0942.06↓$0.03 (-0.07%)42.0642.09329
2025-06-1242.0442.04↑$0.00 (0.00%)42.0442.0478
2025-06-1141.9741.97↑$0.00 (0.00%)41.9741.9768
2025-06-1042.0042.00↓$0.01 (-0.01%)41.9642.03597
2025-06-0941.9741.97↑$0.00 (0.00%)41.9741.97155
2025-06-0641.9741.97↓$0.00 (0.00%)41.9241.981.18K
2025-06-0541.9541.95↑$0.00 (0.00%)41.9541.9559
2025-06-0441.9041.93↑$0.02 (0.06%)41.8841.960.99K
2025-06-0341.9641.94↓$0.02 (-0.05%)41.9441.96495
2025-06-0241.9341.93↑$0.00 (0.00%)41.9341.93346
2025-05-3042.2541.91↓$0.34 (-0.79%)41.8742.252.61K
2025-05-2941.8941.89↑$0.00 (0.00%)41.8941.8989
2025-05-2841.8941.89↑$0.00 (0.00%)41.8941.89116
2025-05-2741.9041.90↑$0.00 (0.00%)41.9041.90216
2025-05-2341.9441.88↓$0.06 (-0.14%)41.8841.94718
2025-05-2241.8741.87↑$0.00 (0.00%)41.8741.87148
2025-05-2141.8941.83↓$0.06 (-0.15%)41.8341.89574
2025-05-2041.8141.81↑$0.00 (0.00%)41.8141.8171
2025-05-1941.8441.84↑$0.00 (0.00%)41.8441.84124
2025-05-1641.8241.82↑$0.00 (0.00%)41.8241.8269
2025-05-1541.7641.76↑$0.00 (0.00%)41.7641.76254
2025-05-1441.7141.73↑$0.02 (0.04%)41.7141.73189
2025-05-1341.7741.77↑$0.00 (0.00%)41.7741.77545
2025-05-1241.7941.80↑$0.01 (0.02%)41.7941.80318
2025-05-0941.8141.81↑$0.00 (0.00%)41.8141.815
2025-05-0841.7641.76↑$0.01 (0.02%)41.7641.76179
2025-05-0741.7341.73↑$0.00 (0.00%)41.7341.7372
2025-05-0641.7141.70↓$0.01 (-0.02%)41.7041.71243
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$MRGR HODLing
and buying more when I can.

0 Like Report
4texin

$MRGR get over the hump

0 Like Report