Skip to main content

ProShares Merger ETF (NY:MRGR)

42.09 +0.01 (+0.02%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 41.99 42.03 41.99 42.03 567 +0.05(+0.12%)
Jun 30, 2025 42.02 42.02 41.98 41.98 1,826 +0.06(+0.13%)
Jun 27, 2025 41.93 41.93 41.93 41.93 100 -0.06(-0.15%)
Jun 26, 2025 42.03 42.03 41.99 41.99 152 -0.01(-0.03%)
Jun 25, 2025 42.00 42.00 42.00 42.00 122 -0.03(-0.07%)
Jun 24, 2025 42.32 42.32 42.03 42.03 471 -0.04(-0.08%)
Jun 23, 2025 42.02 42.07 42.02 42.07 610 -0.04(-0.09%)
Jun 20, 2025 42.14 42.14 42.11 42.11 162 -0.02(-0.06%)
Jun 18, 2025 42.08 42.13 41.93 42.13 1,801 -0.00(-0.01%)
Jun 17, 2025 42.13 42.13 42.13 42.13 82 +0.10(+0.24%)
Jun 16, 2025 42.05 42.05 42.03 42.03 175 +0.06(+0.14%)
Jun 13, 2025 42.01 42.01 41.98 41.98 329 +0.02(+0.06%)
Jun 12, 2025 41.95 41.95 41.95 41.95 78 +0.07(+0.17%)
Jun 11, 2025 41.88 41.88 41.88 41.88 68 -0.03(-0.07%)
Jun 10, 2025 41.92 41.95 41.88 41.91 598 +0.03(+0.07%)
Jun 09, 2025 41.88 41.88 41.88 41.88 155 -0.00(-0.01%)
Jun 06, 2025 41.89 41.90 41.83 41.89 1,180 +0.02(+0.05%)
Jun 05, 2025 41.86 41.86 41.86 41.86 59 +0.02(+0.06%)
Jun 04, 2025 41.82 41.88 41.80 41.84 992 -0.02(-0.04%)
Jun 03, 2025 41.88 41.88 41.86 41.86 496 +0.02(+0.04%)
Jun 02, 2025 41.84 41.84 41.84 41.84 346 +0.01(+0.02%)
May 30, 2025 42.16 42.16 41.79 41.83 2,619 +0.02(+0.06%)
May 29, 2025 41.81 41.81 41.81 41.81 89 -0.00(-0.00%)
May 28, 2025 41.81 41.81 41.81 41.81 116 -0.01(-0.02%)
May 27, 2025 41.81 41.81 41.81 41.81 216 +0.02(+0.04%)
May 23, 2025 41.86 41.86 41.80 41.80 719 +0.02(+0.04%)
May 22, 2025 41.78 41.78 41.78 41.78 148 +0.04(+0.09%)
May 21, 2025 41.80 41.80 41.74 41.74 575 +0.02(+0.04%)
May 20, 2025 41.73 41.73 41.73 41.73 71 -0.03(-0.07%)
May 19, 2025 41.75 41.75 41.75 41.75 124 +0.02(+0.05%)
May 16, 2025 41.74 41.74 41.74 41.74 100 +0.06(+0.16%)
May 15, 2025 41.67 41.67 41.67 41.67 254 +0.03(+0.06%)
May 14, 2025 41.63 41.65 41.63 41.65 189 -0.04(-0.10%)
May 13, 2025 41.69 41.69 41.69 41.69 546 -0.03(-0.06%)
May 12, 2025 41.70 41.71 41.70 41.71 318 -0.01(-0.04%)
May 09, 2025 41.73 41.73 41.73 41.73 100 +0.05(+0.11%)
May 08, 2025 41.67 41.68 41.67 41.68 179 +0.03(+0.08%)
May 07, 2025 41.65 41.65 41.65 41.65 72 +0.03(+0.07%)
May 06, 2025 41.63 41.63 41.62 41.62 243 -0.01(-0.01%)
May 05, 2025 41.62 41.62 41.62 41.62 189 +0.03(+0.07%)
May 02, 2025 41.59 41.59 41.59 41.59 100 +0.01(+0.03%)
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.