Skip to main content

ProShares Merger ETF (NY:MRGR)

42.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 42.95 43.00 42.95 42.95 578 -0.01(-0.03%)
Sep 11, 2025 42.95 42.96 42.95 42.96 565 +0.06(+0.15%)
Sep 10, 2025 42.90 42.90 42.90 42.90 223 -0.06(-0.14%)
Sep 09, 2025 42.94 42.96 42.94 42.96 488 -0.02(-0.04%)
Sep 08, 2025 43.09 43.09 42.98 42.98 237 -0.03(-0.06%)
Sep 05, 2025 43.01 43.01 43.01 43.01 247 +0.02(+0.06%)
Sep 04, 2025 42.83 42.98 42.83 42.98 782 -0.03(-0.08%)
Sep 03, 2025 42.96 43.08 42.96 43.02 6,302 -0.04(-0.10%)
Sep 02, 2025 42.81 43.06 42.81 43.06 201 +0.06(+0.14%)
Aug 29, 2025 42.94 43.00 42.94 43.00 2,573 +0.00(+0.01%)
Aug 28, 2025 42.90 42.99 42.90 42.99 427 +0.04(+0.09%)
Aug 27, 2025 42.95 42.95 42.95 42.95 6 -0.08(-0.19%)
Aug 26, 2025 43.06 43.11 43.04 43.04 7,623 +0.12(+0.29%)
Aug 25, 2025 42.91 42.91 42.91 42.91 164 -0.05(-0.12%)
Aug 22, 2025 42.96 42.96 42.96 42.96 207 +0.01(+0.01%)
Aug 21, 2025 42.95 42.95 42.95 42.95 14 -0.02(-0.06%)
Aug 20, 2025 42.98 42.98 42.98 42.98 197 +0.00(+0.01%)
Aug 19, 2025 43.05 43.05 42.98 42.98 108 -0.02(-0.04%)
Aug 18, 2025 42.99 42.99 42.99 42.99 98 +0.04(+0.10%)
Aug 15, 2025 43.00 43.00 42.93 42.95 336 +0.03(+0.06%)
Aug 14, 2025 42.70 42.92 42.70 42.92 192 +0.26(+0.61%)
Aug 13, 2025 42.61 42.66 42.61 42.66 2,614 +0.27(+0.65%)
Aug 12, 2025 42.55 42.55 42.39 42.39 166 -0.04(-0.09%)
Aug 11, 2025 42.44 42.53 42.43 42.43 301 -0.07(-0.17%)
Aug 08, 2025 42.67 42.67 42.50 42.50 345 -0.07(-0.16%)
Aug 07, 2025 42.58 42.64 42.57 42.57 4,979 -0.13(-0.30%)
Aug 06, 2025 42.71 42.71 42.69 42.69 582 +0.09(+0.21%)
Aug 05, 2025 42.62 42.62 42.60 42.60 979 +0.01(+0.03%)
Aug 04, 2025 42.59 42.59 42.59 42.59 172 +0.05(+0.13%)
Aug 01, 2025 42.54 42.54 42.54 42.54 147 +0.05(+0.11%)
Jul 31, 2025 42.46 42.49 42.46 42.49 570 -0.07(-0.17%)
Jul 30, 2025 42.56 42.56 42.56 42.56 17 +0.01(+0.03%)
Jul 29, 2025 42.57 42.57 42.55 42.55 252 -0.01(-0.03%)
Jul 28, 2025 42.56 42.56 42.56 42.56 172 +0.05(+0.12%)
Jul 25, 2025 42.51 42.51 42.51 42.51 135 +0.03(+0.08%)
Jul 24, 2025 42.45 42.49 42.45 42.47 30,127 +0.08(+0.19%)
Jul 23, 2025 42.39 42.39 42.39 42.39 214 +0.04(+0.09%)
Jul 22, 2025 42.35 42.35 42.35 42.35 493 -0.06(-0.13%)
Jul 21, 2025 42.41 42.41 42.41 42.41 474 +0.07(+0.16%)
Jul 18, 2025 42.30 42.34 42.30 42.34 683 +0.07(+0.17%)
Jul 17, 2025 42.62 42.62 42.27 42.27 333 +0.07(+0.17%)
Jul 16, 2025 42.20 42.20 42.20 42.20 24 +0.06(+0.13%)
Jul 15, 2025 42.15 42.15 42.14 42.14 630 -0.04(-0.11%)
Jul 14, 2025 41.99 42.19 41.99 42.19 300 +0.03(+0.06%)
Jul 11, 2025 42.16 42.16 42.16 42.16 172 +0.04(+0.09%)
Jul 10, 2025 42.42 42.42 42.12 42.12 260 +0.11(+0.26%)
Jul 09, 2025 42.00 42.04 42.00 42.02 1,074 +0.00(+0.01%)
Jul 08, 2025 42.06 42.06 42.01 42.01 316 +0.00(+0.01%)
Jul 07, 2025 42.00 42.01 42.00 42.01 194 -0.08(-0.20%)
Jul 03, 2025 42.09 42.09 42.09 42.09 100 +0.01(+0.02%)
Jul 02, 2025 42.12 42.12 42.08 42.08 353 +0.05(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.