ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Proshares Merger Etf

Proshares Merger Etf (MRGR)

40.6989
-0.0297
(-0.07%)
At close: July 17 4:00PM
40.6989
0.00
( 0.00% )
After Hours: 4:15PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.1550.3823016532740.543940.818240.4620240.62754111SP
40.93892.3614185110739.7640.818239.76133540.07843902SP
120.64091.5999301013540.05840.818239.6980140.03928133SP
260.70891.7726931732939.9940.8639.69119840.18714315SP
522.07895.3829621957538.6240.8638.29425239.83948213SP
1560.05890.14493110236240.6442.0135.99759840.10651074SP
2603.08898.2129752725337.6142.0133.46663639.92251328SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172116900040.72860.10.2440.6640.818240.66292
172108260040.62980.170.4240.4640.6840.46298
172082340040.46-0.14-0.3440.640.640.46101
172073700040.60.020.0540.5840.640.58100
172065060040.580.040.0940.543940.5840.5439221
172056420040.54390.10.2440.446940.543940.446942
172047780040.44690.070.1740.376740.446940.3767171
172021860040.37670.050.1340.5240.5240.37675
172004064040.3250.080.1940.246840.32540.246880
171995940040.24680.030.0740.2240.3340.2234
171987300040.220.010.0340.208740.3140.20877369
171961380040.20870.170.4140.042740.2140.0427356
171952740040.04270.270.6939.9440.1139.948324
171944100039.7699-0.06-0.1539.8639.8639.7699440
171935460039.83-0.05-0.1439.884839.884839.8343
171926820039.88480.020.0539.866439.884839.81435
171900900039.86640.060.1439.809339.872539.80935466
171892260039.8093-0.04-0.1139.7639.809339.76251
171874980039.853-0.03-0.0739.7639.85339.76310
171866340039.880.020.0539.8639.8839.86318
171840420039.86-0.01-0.0339.8739.8739.86146
171831780039.87-0.01-0.0339.8839.8839.87100
171823140039.88-0-0.0040.340.339.88967
171814500039.8801-0.08-0.2039.959939.959939.88010
171805860039.9599-0.08-0.2140.043140.043139.95990
171779940040.04310.030.0740.015240.043140.015250
171771300040.0152-0.1-0.2440.110940.110940.015249
171762660040.11090.050.1340.059340.110940.0593150
171754020040.05930.070.1839.985940.059339.98111
171745380039.9859-0.07-0.1740.055540.055539.98590
171719460040.05550.060.144040.05554026
1717108200400.150.3839.84854039.8485578
171702180039.84850.080.2039.6939.939.691960
171693540039.7688-0.1-0.2439.86539.86539.76880
171658980039.8650.020.0539.8239.9139.82548
171650340039.8449-0.08-0.2039.924039.8449202
171641700039.92470.090.2239.836339.930139.8363216
171633060039.8363-0.08-0.2039.91839.91839.83630
171624420039.918-0.07-0.1839.990640.0139.91847
171598500039.9906-0.01-0.0339.8239.990639.82320
171589860040.0014-0.07-0.1940.076140.076140.0014214
171581220040.07610.010.0240.2140.2140.022431
171572580040.070.210.5239.9840.0739.98141
171563940039.8612-0.11-0.2639.966439.966439.8612182
171538020039.96640.070.1739.899539.966439.899588
171529380039.8995-0.1-0.2539.999139.999139.8995392
171520740039.9991-0.02-0.0540.0940.0939.99519
171512100040.02-0.01-0.0339.8640.0239.86236
171503460040.0338-0.03-0.0740.061840.0840.0338985
171477540040.06180.020.0540.039940.0740.03994941
171468900040.0399-0.04-0.1040.081140.0940.039945
171460260040.08110.080.1940.003740.081140.003730
171451620040.00370.090.2339.911340.003739.9113142
171442980039.9113-0.06-0.1539.8139.911339.81601
171417060039.97060.110.2639.865139.970639.8651362
171408420039.8651-0-0.0039.865939.865939.865179
171399780039.8659-0.19-0.4840.05840.05839.82136
171391140040.058-0.02-0.0640.082640.082640.0401327
171382500040.0826-0.02-0.0540.140.140.082621
171356580040.103-0.16-0.4040.262540.262540.0502139
171347940040.2625-0.09-0.2240.3140.3140.2625197
171339300040.35110.060.1540.2740.440.27220

Your Recent History

Delayed Upgrade Clock