Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Merger ETF (MRGR)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
41.59-0.01 (-0.02%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202140.8441.5040.8441.4341.436,900
Nov 24, 202141.6841.6841.4941.4941.499,700
Nov 23, 202141.6641.6941.5641.5641.5613,900
Nov 22, 202141.7941.8441.6441.6441.649,200
Nov 19, 202141.6141.6541.5541.5541.554,400
Nov 18, 202141.5341.6541.5341.5941.5910,100
Nov 17, 202141.5841.6541.5541.6041.606,000
Nov 16, 202141.6741.6741.5341.5641.568,200
Nov 15, 202141.6241.6241.4941.5641.563,900
Nov 12, 202141.5541.5941.5541.5541.553,000
Nov 11, 202141.5841.5841.5141.5141.515,300
Nov 10, 202141.6341.6341.4241.4941.4927,500
Nov 09, 202142.0142.0141.5641.6541.6527,200
Nov 08, 202141.6741.6741.5741.6041.6011,500
Nov 05, 202141.5441.5841.4641.5041.5010,100
Nov 04, 202141.5841.5941.4841.5441.544,000
Nov 03, 202141.4841.5741.4241.4641.465,300
Nov 02, 202141.4241.5141.4241.4941.495,100
Nov 01, 202141.4441.4741.3941.4041.408,300
Oct 29, 202141.4241.4341.3541.4241.427,900
Oct 28, 202141.4241.4541.4241.4241.422,200
Oct 27, 202141.3841.4141.2941.2941.295,800
Oct 26, 202141.3441.4041.2741.2841.2812,500
Oct 25, 202141.4041.4041.2741.3641.3614,800
Oct 22, 202141.4141.4541.3441.4141.414,900
Oct 21, 202141.2741.3841.2641.3441.343,000
Oct 20, 202140.8541.2240.8541.1541.154,900
Oct 19, 202141.1541.2041.0741.1241.1213,500
Oct 18, 202141.0441.0940.9340.9540.959,100
Oct 15, 202141.4541.4541.0741.1241.127,000
Oct 14, 202141.1941.2441.1941.2141.211,900
Oct 13, 202141.1541.1540.9741.0841.085,800
Oct 12, 202141.0741.1641.0741.1041.104,400
Oct 11, 202141.1141.1841.1141.1541.152,500
Oct 08, 202141.1241.1841.0941.1841.183,700
Oct 07, 202141.0941.1941.0841.0941.0913,700
Oct 06, 202141.0041.0640.9641.0141.013,800
Oct 05, 202141.0441.0840.9441.0641.0618,800
Oct 04, 202141.1741.1741.0241.0341.034,400
Oct 01, 202140.9741.1640.9541.0741.079,400
Sep 30, 202140.9840.9940.8640.8840.883,800
Sep 29, 202141.0141.1641.0041.0541.0527,800
Sep 28, 202140.5240.9740.5240.9140.913,000
Sep 27, 202141.0441.0440.9440.9440.943,200
Sep 24, 202140.9140.9940.8140.8940.893,900
Sep 23, 202140.7740.9440.7740.8640.863,700
Sep 22, 202140.8440.8440.7340.7340.731,600
Sep 21, 202140.9140.9340.8340.8340.835,800
Sep 20, 202140.7740.8140.6140.7740.776,100
Sep 17, 202141.0341.0740.9840.9840.982,400
Sep 16, 202141.1541.1540.9641.0041.009,400
Sep 15, 202140.8541.1140.8541.1141.112,700
Sep 14, 202141.0041.0040.8940.9540.953,200
Sep 13, 202141.0741.0740.9440.9940.995,000
Sep 10, 202140.9640.9940.8940.8940.892,500
Sep 09, 202141.0641.0840.9040.9240.927,300
Sep 08, 202141.0741.0740.9641.0241.0212,200
Sep 07, 202141.0341.1140.9841.0441.046,800
Sep 03, 202141.1741.1941.0941.1241.126,100
Sep 02, 202141.1741.2241.0941.1541.154,700
Sep 01, 202141.1541.1841.1441.1441.141,500
Aug 31, 202141.0541.0541.0041.0241.027,600
Aug 30, 202140.9640.9840.8940.9340.934,600
Aug 27, 202140.8740.9340.8340.8740.873,700
Aug 26, 202141.0341.0340.8040.8940.897,800
Aug 25, 202140.8740.8740.8040.8340.834,600
Aug 24, 202140.8441.0040.8440.9340.933,800
Aug 23, 202140.8640.9040.7840.8440.844,200
Aug 20, 202140.8140.8740.8040.8040.806,800
Aug 19, 202140.6740.7540.6740.7240.724,400
Aug 18, 202140.8440.8440.7240.7240.726,900
Aug 17, 202140.6640.6640.5140.6340.636,600
Aug 16, 202140.6540.7340.6540.6940.692,000
Aug 13, 202140.6140.6940.5840.6440.644,200
Aug 12, 202140.6640.8140.6340.7340.737,400
Aug 11, 202140.6640.9840.6640.7540.7513,300
Aug 10, 202140.6240.6240.5240.5640.565,500
Aug 09, 202140.6040.6740.5540.6440.6440,000
Aug 06, 202140.6740.7840.6740.7440.748,300
Aug 05, 202140.6140.6940.6140.6940.694,600
Aug 04, 202140.4240.4240.2340.2340.2317,600
Aug 03, 202140.5740.6140.4640.4840.484,900
Aug 02, 202140.5640.6140.5040.6140.6139,000
Jul 30, 202140.5340.5740.5240.5440.542,200
Jul 29, 202140.5940.5940.4540.5340.533,200
Jul 28, 202140.6040.6240.5340.5340.533,000
Jul 27, 202140.6240.6740.6040.6140.612,200
Jul 26, 202140.7940.8140.7340.7340.7317,900
Jul 23, 202140.6440.8640.6440.8540.8522,000
Jul 22, 202140.7540.7940.7240.7840.784,900
Jul 21, 202140.6440.8140.6340.7540.756,000
Jul 20, 202140.7340.7340.6140.6540.652,900
Jul 19, 202140.4940.6140.4740.6140.6113,000
Jul 16, 202140.6840.7440.6040.7440.7415,600
Jul 15, 202140.5340.6640.4640.4940.497,900
Jul 14, 202140.5640.5640.3840.4540.455,900
Jul 13, 202140.5640.5640.2940.3640.3614,200
Jul 12, 202140.7140.7440.7040.7040.7015,900
Jul 09, 202140.8240.8240.7340.7440.743,900
Jul 08, 202140.8440.8540.6540.8040.8012,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement