Free Trial

ProShares Merger ETF (MRGR) Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free MRGR Stock Alerts
$40.06
+0.06 (+0.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

ProShares Merger ETF Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+0.13%
3 Month
Performance
-1.21%
6 Month
Performance
+0.25%
Year-To-Date
Performance
-0.33%
1 Year
Performance
+4.56%
Receive MRGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProShares Merger ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

MRGR Stock Chart for Saturday, June, 1, 2024

MRGR Chart by TradingView

ProShares Merger ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$40.00$40.06
+0.14%		$40.06$40.0626 shs$10.01 million
05/30/2024$39.77$40.00
+0.58%		$40.00$39.94578 shs$10 million
05/27/2024$39.87$39.87$39.91$39.87548 shs$9.97 million
05/24/2024$39.92$39.91
-0.04%		$39.91$39.91547 shs$9.98 million
05/23/2024$39.93$39.92
-0.01%		$39.93$39.92216 shs$9.98 million
05/22/2024$39.84$39.93
+0.24%		$39.93$39.93115 shs$9.98 million
05/21/2024$40.01$39.84
-0.43%		$39.84$39.8447 shs$9.96 million
05/20/2024$39.99$40.01
+0.05%		$40.01$40.0147 shs$10.00 million
05/17/2024$40.00$39.99
-0.03%		$39.99$39.82320 shs$10.00 million
05/16/2024$40.08$40.00
-0.19%		$40.00$40.00214 shs$10 million
05/15/2024$39.86$40.08
+0.54%		$40.21$40.022,431 shs$10.02 million
05/14/2024$39.86$39.86$39.95$39.86182 shs$9.97 million
05/13/2024$39.97$39.86
-0.26%		$39.95$39.86182 shs$9.97 million
05/10/2024$39.90$39.90$39.97$39.90392 shs$9.98 million
05/09/2024$40.07$39.90
-0.43%		$39.97$39.90392 shs$9.98 million
05/08/2024$40.02$40.07
+0.12%		$40.07$40.07519 shs$10.02 million
05/07/2024$40.06$40.02
-0.10%		$40.02$39.86236 shs$10.01 million
05/06/2024$40.06$40.06$40.07$40.064,941 shs$10.02 million
05/03/2024$40.08$40.07
-0.03%		$40.07$40.074,941 shs$10.02 million
05/02/2024$40.00$40.08
+0.19%		$40.08$40.0830 shs$10.02 million
05/01/2024$40.00$40.00$40.00$40.00142 shs$10.00 million
04/30/2024$39.89$40.00
+0.29%		$40.00$40.00142 shs$10.00 million
04/29/2024$39.97$39.89
-0.20%		$39.89$39.88580 shs$9.97 million
04/26/2024$39.87$39.89
+0.06%		$39.89$39.89362 shs$9.97 million
04/25/2024$40.06$39.87
-0.48%		$39.87$39.8779 shs$9.97 million
04/24/2024$40.04$40.06
+0.04%		$40.06$40.04327 shs$10.01 million
04/23/2024$40.08$40.04
-0.11%		$40.04$40.04327 shs$10.01 million
04/22/2024$40.10$40.08
-0.05%		$40.08$40.0821 shs$10.02 million
04/19/2024$40.35$40.10
-0.61%		$40.10$40.05139 shs$10.03 million
04/18/2024$40.40$40.35
-0.12%		$40.35$40.35220 shs$10.09 million
04/17/2024$40.26$40.40
+0.35%		$40.40$40.35220 shs$10.10 million
04/16/2024$40.26$40.26$40.34$40.26249 shs$10.07 million
04/15/2024$40.25$40.26
+0.03%		$40.34$40.26249 shs$10.07 million
04/12/2024$40.40$40.25
-0.37%		$40.40$40.25450 shs$10.06 million
04/11/2024$40.37$40.40
+0.07%		$40.40$40.401 shs$10.10 million
04/10/2024$40.37$40.37$40.37$40.37121 shs$14.13 million
04/09/2024$40.38$40.37
-0.03%		$40.38$40.371,205 shs$14.13 million
04/08/2024$40.36$40.38
+0.04%		$40.65$40.38943 shs$14.13 million
04/05/2024$40.37$40.36
-0.02%		$40.37$40.36197 shs$14.13 million
04/04/2024$40.34$40.37
+0.07%		$40.37$40.373,224 shs$14.13 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/03/2024$40.43$40.34
-0.22%		$40.34$40.34422 shs$14.12 million
04/02/2024$40.43$40.43$40.43$40.42851 shs$14.15 million
04/01/2024$40.38$40.43
+0.11%		$40.43$40.42851 shs$14.15 million
03/29/2024$40.43$40.38
-0.11%		$40.50$40.373,403 shs$14.14 million
03/28/2024$40.43$40.43$40.50$40.433,403 shs$14.15 million
03/27/2024$40.47$40.43
-0.10%		$40.43$40.43441 shs$14.15 million
03/26/2024$40.29$40.47
+0.45%		$40.47$40.449,985 shs$14.16 million
03/25/2024$40.29$40.29$40.29$40.2920 shs$14.10 million
03/22/2024$40.22$40.23
+0.04%		$40.28$40.23461 shs$14.08 million
03/21/2024$40.39$40.22
-0.43%		$40.22$40.2223 shs$14.08 million
03/20/2024$40.39$40.39$40.39$40.23579 shs$14.14 million
03/19/2024$40.31$40.39
+0.20%		$40.39$40.23579 shs$14.14 million
03/18/2024$40.27$40.31
+0.10%		$40.31$40.311,298 shs$14.11 million
03/15/2024$40.27$40.28
+0.04%		$40.28$40.28552 shs$14.10 million
03/14/2024$40.35$40.27
-0.20%		$40.57$40.275,282 shs$14.09 million
03/13/2024$40.51$40.35
-0.41%		$40.46$40.35535 shs$14.12 million
03/12/2024$40.42$40.51
+0.23%		$40.51$40.5132 shs$14.18 million
03/11/2024$40.42$40.42$40.46$40.42272 shs$14.15 million
03/08/2024$40.53$40.42
-0.27%		$40.46$40.42272 shs$14.15 million
03/07/2024$40.48$40.53
+0.14%		$40.53$40.453,867 shs$14.19 million
03/06/2024$40.54$40.48
-0.16%		$40.48$40.4810 shs$14.17 million
03/05/2024$40.51$40.54
+0.07%		$40.56$40.543,114 shs$14.19 million
03/04/2024$40.51$40.51
+0.01%		$40.51$40.5128 shs$14.18 million
03/01/2024$40.19$40.54
+0.87%		$40.54$40.54391 shs$14.19 million
02/29/2024$40.27$40.19
-0.19%		$40.19$40.19566 shs$14.07 million

Related Companies:
This page (BATS:MRGR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits