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.

DateOpenCloseChangeLowHighVolume
2024-03-2840.5040.38↓$0.11 (-0.27%)40.3740.503.40K
2024-03-2740.4340.40↓$0.03 (-0.06%)40.4040.43441
2024-03-2640.4640.42↓$0.04 (-0.10%)40.4240.479.99K
2024-03-2540.3040.30↑$0.00 (0.00%)40.3040.30179
2024-03-2240.2940.29↑$0.00 (0.00%)40.2940.2920
2024-03-2140.2740.23↓$0.04 (-0.09%)40.2340.28461
2024-03-2040.2240.22↑$0.00 (0.00%)40.2240.2223
2024-03-1940.2340.39↑$0.16 (0.40%)40.2340.39579
2024-03-1840.3640.29↓$0.07 (-0.16%)40.2940.361.30K
2024-03-1540.2840.27↓$0.01 (-0.02%)40.2740.28752
2024-03-1440.5740.27↓$0.30 (-0.75%)40.2740.575.28K
2024-03-1340.4540.35↓$0.10 (-0.26%)40.3540.46535
2024-03-1240.5140.51↑$0.00 (0.00%)40.5140.5132
2024-03-1140.4740.47↑$0.00 (0.00%)40.4740.4744
2024-03-0840.4640.42↓$0.04 (-0.10%)40.4240.46272
2024-03-0740.4840.47↓$0.01 (-0.02%)40.4540.533.88K
2024-03-0140.5440.51↓$0.03 (-0.08%)40.5140.54391
2024-02-2640.2740.27↑$0.00 (0.00%)40.2740.31626
2024-02-2340.2640.29↑$0.03 (0.08%)40.2640.29893
2024-02-2140.1940.15↓$0.04 (-0.10%)40.1640.191.10K
2024-02-1640.1840.18↑$0.00 (0.00%)40.1840.18228
2024-02-1540.1740.25↑$0.08 (0.20%)40.1640.252.58K
2024-02-1240.1440.15↑$0.02 (0.04%)40.1440.14742
2024-02-0940.0240.06↑$0.04 (0.09%)40.0240.103.06K
2024-02-0239.9439.89↓$0.05 (-0.13%)39.8939.94853
2024-01-3040.1840.19↑$0.01 (0.02%)40.1640.204.84K
2024-01-2640.1940.16↓$0.03 (-0.06%)40.1640.205.75K
2024-01-1940.1440.12↓$0.02 (-0.05%)40.0640.151.10K
2024-01-1240.2040.20↑$0.00 (0.00%)40.2040.20100
2024-01-0540.1740.17↑$0.00 (0.00%)40.1740.17300
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$MRGR Buy Buy Buy

0 Like Report
iburnmoney

$MRGR I think I like this stock more everyday

0 Like Report
4texin

$MRGR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
bettysburgers

$MRGR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report