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