Free Trial

ProShares Merger ETF (MRGR) Chart & Stock Price History

→ Trump Asset Seizure Threat Alert: Could Your Savings Be Next? (From American Hartford Gold Group) (Ad)
Free MRGR Stock Alerts
$40.00
-0.02 (-0.05%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

ProShares Merger ETF Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
-0.92%
3 Month
Performance
-0.25%
6 Month
Performance
+0.72%
Year-To-Date
Performance
-0.47%
1 Year
Performance
+3.88%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

MRGR Stock Chart for Thursday, May, 9, 2024

MRGR Chart by TradingView

ProShares Merger ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/28/2024$40.29$40.27
-0.05%		$40.27$40.271,395 shs$14.09 million
02/27/2024$40.27$40.29
+0.05%		$40.29$40.291,396 shs$14.10 million
02/26/2024$40.29$40.27
-0.06%		$40.31$40.27626 shs$14.10 million
02/23/2024$40.24$40.26
+0.04%		$40.26$40.26892 shs$14.09 million
02/22/2024$40.16$40.24
+0.21%		$40.24$40.22560 shs$14.09 million
02/21/2024$40.13$40.16
+0.07%		$40.19$40.16621 shs$14.06 million
02/20/2024$40.18$40.13
-0.12%		$40.20$40.13857 shs$14.05 million
02/19/2024$40.18$40.18$40.18$40.18228 shs$14.06 million
02/16/2024$40.16$40.25
+0.22%		$40.25$40.162,578 shs$14.09 million
02/15/2024$40.02$40.16
+0.34%		$40.17$40.161,921 shs$14.06 million
02/14/2024$40.02$40.02$40.09$40.001,638 shs$14.01 million
02/13/2024$40.15$40.02
-0.31%		$40.09$40.001,638 shs$14.01 million
02/12/2024$40.06$40.15
+0.22%		$40.15$40.10742 shs$14.05 million
02/09/2024$40.02$40.10
+0.19%		$40.10$40.023,059 shs$14.04 million
02/08/2024$39.89$40.02
+0.33%		$40.02$40.02111 shs$14.01 million

Related Companies:
This page (BATS:MRGR) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research