ProShares Merger ETF (MRGR)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

40.33

+0.08

(+0.19%)

At close: 04:00PM EDT

Time period:

05 July 2023 - 05 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 July 2024	40.33	40.33	40.33	40.33	40.33	100
02 July 2024	40.25	40.25	40.25	40.25	40.25	100
01 July 2024	40.31	40.31	40.22	40.22	40.22	7,400
28 June 2024	40.18	40.21	40.18	40.21	40.21	400
27 June 2024	40.04	40.11	39.95	40.04	40.04	8,300
26 June 2024	39.79	39.79	39.77	39.77	39.77	400
26 June 2024	0.009 Dividend
25 June 2024	39.83	39.83	39.83	39.83	39.82	100
24 June 2024	39.82	39.88	39.81	39.88	39.87	400
21 June 2024	39.85	39.87	39.85	39.87	39.86	5,500
20 June 2024	39.76	39.81	39.76	39.81	39.80	300
18 June 2024	39.76	39.85	39.76	39.85	39.84	300
17 June 2024	39.86	39.88	39.86	39.88	39.87	300
14 June 2024	39.86	39.86	39.86	39.86	39.85	100
13 June 2024	39.87	39.87	39.87	39.87	39.86	100
12 June 2024	40.30	40.30	39.88	39.88	39.87	1,000
11 June 2024	39.88	39.88	39.88	39.88	39.87	-
10 June 2024	39.96	39.96	39.96	39.96	39.95	-
07 June 2024	40.04	40.04	40.04	40.04	40.03	100
06 June 2024	40.02	40.02	40.02	40.02	40.01	100
05 June 2024	40.11	40.11	40.11	40.11	40.10	200
04 June 2024	39.98	40.06	39.98	40.06	40.05	100
03 June 2024	39.99	39.99	39.99	39.99	39.98	-
31 May 2024	40.06	40.06	40.06	40.06	40.05	100
30 May 2024	39.94	40.00	39.94	40.00	39.99	600
29 May 2024	39.69	39.90	39.69	39.85	39.84	2,000
28 May 2024	39.77	39.77	39.77	39.77	39.76	-
24 May 2024	39.91	39.91	39.87	39.87	39.86	500
23 May 2024	40.00	40.00	39.84	39.84	39.83	200
22 May 2024	39.93	39.93	39.92	39.92	39.91	200
21 May 2024	39.84	39.84	39.84	39.84	39.83	-
20 May 2024	39.92	39.92	39.92	39.92	39.91	100
17 May 2024	39.82	39.99	39.82	39.99	39.98	300
16 May 2024	40.00	40.00	40.00	40.00	39.99	200
15 May 2024	40.21	40.21	40.02	40.08	40.07	2,400
14 May 2024	40.07	40.07	40.07	40.07	40.06	100
13 May 2024	39.95	39.95	39.86	39.86	39.85	200
10 May 2024	39.97	39.97	39.97	39.97	39.96	100
09 May 2024	39.97	39.97	39.90	39.90	39.89	400
08 May 2024	40.09	40.09	40.00	40.00	39.99	500
07 May 2024	39.86	40.02	39.86	40.02	40.01	200
06 May 2024	40.08	40.08	40.03	40.03	40.02	1,000
03 May 2024	40.07	40.07	40.06	40.06	40.05	4,900
02 May 2024	40.04	40.04	40.04	40.04	40.03	100
01 May 2024	40.08	40.08	40.08	40.08	40.07	100
30 Apr 2024	40.00	40.00	40.00	40.00	39.99	100
29 Apr 2024	39.81	39.91	39.81	39.91	39.90	600
26 Apr 2024	39.89	39.97	39.89	39.97	39.96	400
25 Apr 2024	39.87	39.87	39.87	39.87	39.86	100
24 Apr 2024	39.82	39.87	39.82	39.87	39.86	100
23 Apr 2024	40.04	40.06	40.04	40.06	40.05	300
22 Apr 2024	40.08	40.08	40.08	40.08	40.07	100
19 Apr 2024	40.05	40.10	40.05	40.10	40.09	100
18 Apr 2024	40.31	40.31	40.26	40.26	40.25	200
17 Apr 2024	40.35	40.35	40.35	40.35	40.34	200
16 Apr 2024	40.29	40.29	40.29	40.29	40.28	100
15 Apr 2024	40.34	40.34	40.26	40.26	40.25	200
12 Apr 2024	40.40	40.40	40.25	40.25	40.24	500
11 Apr 2024	40.40	40.40	40.40	40.40	40.39	100
10 Apr 2024	40.37	40.38	40.37	40.38	40.37	400
09 Apr 2024	40.38	40.43	40.38	40.43	40.42	1,200
08 Apr 2024	40.65	40.65	40.38	40.38	40.37	900
05 Apr 2024	40.37	40.37	40.36	40.36	40.35	200
04 Apr 2024	40.86	40.86	40.37	40.39	40.38	3,200
03 Apr 2024	40.24	40.40	40.24	40.40	40.39	500
02 Apr 2024	40.38	40.38	40.38	40.38	40.37	200
01 Apr 2024	40.42	40.43	40.42	40.43	40.42	900
28 Mar 2024	40.49	40.49	40.37	40.38	40.37	3,400
27 Mar 2024	40.43	40.43	40.40	40.40	40.39	400
26 Mar 2024	40.46	40.47	40.42	40.42	40.41	10,000
25 Mar 2024	40.30	40.30	40.30	40.30	40.29	200
22 Mar 2024	40.29	40.29	40.29	40.29	40.28	100
21 Mar 2024	40.27	40.28	40.23	40.23	40.22	500
20 Mar 2024	40.22	40.22	40.22	40.22	40.21	100
20 Mar 2024	0.086 Dividend
19 Mar 2024	40.23	40.39	40.23	40.39	40.29	600
18 Mar 2024	40.36	40.36	40.29	40.29	40.20	1,300
15 Mar 2024	40.28	40.28	40.27	40.27	40.18	800
14 Mar 2024	40.57	40.57	40.27	40.27	40.18	5,300
13 Mar 2024	40.45	40.46	40.35	40.35	40.25	500
12 Mar 2024	40.51	40.51	40.51	40.51	40.41	100
11 Mar 2024	40.47	40.47	40.47	40.47	40.37	100
08 Mar 2024	40.46	40.46	40.42	40.42	40.32	300
07 Mar 2024	40.48	40.53	40.45	40.47	40.37	3,900
06 Mar 2024	40.48	40.48	40.48	40.48	40.38	100
05 Mar 2024	40.61	40.64	40.54	40.54	40.44	3,100
04 Mar 2024	40.51	40.51	40.51	40.51	40.41	100
01 Mar 2024	40.54	40.54	40.51	40.51	40.41	400
29 Feb 2024	40.19	40.19	40.18	40.18	40.09	600
28 Feb 2024	40.21	40.27	40.17	40.22	40.13	1,400
27 Feb 2024	40.27	40.39	40.27	40.35	40.25	1,400
26 Feb 2024	40.27	40.31	40.27	40.27	40.18	600
23 Feb 2024	40.26	40.29	40.26	40.29	40.20	900
22 Feb 2024	40.22	40.24	40.22	40.24	40.15	600
21 Feb 2024	40.19	40.19	40.15	40.15	40.06	1,100
20 Feb 2024	40.20	40.20	40.13	40.13	40.04	900
16 Feb 2024	40.18	40.18	40.18	40.18	40.09	200
15 Feb 2024	40.17	40.25	40.16	40.25	40.16	2,600
14 Feb 2024	39.93	40.13	39.93	40.13	40.04	200
13 Feb 2024	40.00	40.09	40.00	40.02	39.93	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,070.10-9.10(-0.11%)

ASX 2007,822.30-9.50(-0.12%)

AUD/USD0.6739+0.0010(+0.15%)

OIL83.84-0.04(-0.05%)

GOLD2,375.60+6.20(+0.26%)

Bitcoin AUD82,341.10-2,896.32(-3.40%)

ProShares Merger ETF (MRGR)

ALL ORDS
8,070.10
-9.10(-0.11%)

ASX 200
7,822.30
-9.50(-0.12%)

AUD/USD
0.6739
+0.0010(+0.15%)

OIL
83.84
-0.04(-0.05%)

GOLD
2,375.60
+6.20(+0.26%)

Bitcoin AUD
82,341.10
-2,896.32(-3.40%)