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.

DateOpenCloseChangeLowHighVolume
2023-02-0338.2038.18↓$0.02 (-0.05%)38.1738.221.60K
2023-01-2738.2338.21↓$0.02 (-0.05%)38.2138.24700
2023-01-2038.2038.33↑$0.13 (0.34%)38.1838.335.50K
2023-01-1338.5238.41↓$0.12 (-0.30%)38.4138.544.76K
2023-01-0638.9738.97↑$0.00 (0.00%)38.9738.97100
2022-12-3039.3539.12↓$0.23 (-0.58%)39.1239.351.30K
2022-12-2338.9038.90↑$0.00 (0.00%)38.9038.906
2022-12-1639.2039.20↑$0.01 (0.02%)39.1839.21808
2022-12-0939.3039.29↓$0.02 (-0.04%)39.2339.342.55K
2022-12-0239.2839.29↑$0.01 (0.02%)39.2839.32673
2022-03-2540.5840.66↑$0.08 (0.20%)40.5840.735.88K
2022-03-0440.5040.55↑$0.05 (0.12%)40.5040.597.04K
2022-02-2440.4540.43↓$0.02 (-0.05%)40.4140.7017.89K
2022-02-0440.8640.84↓$0.02 (-0.05%)40.8040.9411.90K
2022-01-2140.7940.72↓$0.07 (-0.17%)40.6140.7812.41K
2022-01-1341.1740.98↓$0.19 (-0.46%)40.9841.2024.67K
2021-12-2941.4441.47↑$0.03 (0.07%)41.3841.496.31K
2021-12-0941.2841.33↑$0.05 (0.12%)41.1941.3131.67K
2021-11-2640.8441.43↑$0.59 (1.45%)40.8441.506.92K
2021-11-2441.6841.49↓$0.19 (-0.46%)41.4941.689.65K
2021-11-1941.6141.55↓$0.06 (-0.14%)41.5541.654.41K
2021-11-1841.5341.59↑$0.06 (0.14%)41.5341.6510.11K
2021-11-1041.6341.49↓$0.13 (-0.32%)41.4941.6327.48K
2021-11-0541.5441.50↓$0.03 (-0.08%)41.5041.5510.13K
2021-10-2941.4241.42↑$0.00 (0.00%)41.3541.437.93K
2021-10-2841.4241.42↓$0.01 (-0.01%)41.4241.452.18K
2021-10-2641.3441.28↓$0.06 (-0.14%)41.2741.4012.53K
2021-10-1541.4541.12↓$0.33 (-0.79%)41.0741.457K
2021-10-1441.1941.21↑$0.02 (0.04%)41.1941.241.82K
2021-10-1341.1541.08↓$0.07 (-0.18%)40.9741.155.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

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

0 Like Report
im_drank

$MRGR Getting ready for market open.

0 Like Report
BretJohns

$MRGR is going to have a run next month

0 Like Report