Proshares Merger Etf (MRGR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1622 | 0.399507389163 | 40.6 | 41.23 | 40.46 | 306 | 40.67548648 | SP |
| 4 | 0.9529 | 2.39366178255 | 39.8093 | 41.23 | 39.7699 | 1348 | 40.10080291 | SP |
| 12 | 0.8971 | 2.25033926919 | 39.8651 | 41.23 | 39.69 | 822 | 40.05195599 | SP |
| 26 | 0.6022 | 1.49950199203 | 40.16 | 41.23 | 39.69 | 1192 | 40.19118976 | SP |
| 52 | 2.0822 | 5.38314374354 | 38.68 | 41.23 | 38.29 | 4268 | 39.84110024 | SP |
| 156 | 0.1222 | 0.300688976378 | 40.64 | 42.01 | 35.99 | 7595 | 40.10118902 | SP |
| 260 | 3.1172 | 8.28051534068 | 37.645 | 42.01 | 33.46 | 6646 | 39.91908301 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 40.7622 | 0.06 | 0.15 | 40.78 | 40.91 | 40.7622 | 228 |
| 1721341800 | 40.6992 | 0 | 0.00 | 41.23 | 41.23 | 40.6992 | 674 |
| 1721255400 | 40.6989 | -0.03 | -0.07 | 40.7286 | 40.76 | 40.6989 | 166 |
| 1721169000 | 40.7286 | 0.1 | 0.24 | 40.66 | 40.8182 | 40.66 | 292 |
| 1721082600 | 40.6298 | 0.17 | 0.42 | 40.46 | 40.68 | 40.46 | 298 |
| 1720823400 | 40.46 | -0.14 | -0.34 | 40.6 | 40.6 | 40.46 | 101 |
| 1720737000 | 40.6 | 0.02 | 0.05 | 40.58 | 40.6 | 40.58 | 100 |
| 1720650600 | 40.58 | 0.04 | 0.09 | 40.5439 | 40.58 | 40.5439 | 221 |
| 1720564200 | 40.5439 | 0.1 | 0.24 | 40.4469 | 40.5439 | 40.4469 | 42 |
| 1720477800 | 40.4469 | 0.07 | 0.17 | 40.3767 | 40.4469 | 40.3767 | 171 |
| 1720218600 | 40.3767 | 0.05 | 0.13 | 40.52 | 40.52 | 40.3767 | 5 |
| 1720040640 | 40.325 | 0.08 | 0.19 | 40.2468 | 40.325 | 40.2468 | 80 |
| 1719959400 | 40.2468 | 0.03 | 0.07 | 40.22 | 40.33 | 40.22 | 34 |
| 1719873000 | 40.22 | 0.01 | 0.03 | 40.2087 | 40.31 | 40.2087 | 7369 |
| 1719613800 | 40.2087 | 0.17 | 0.41 | 40.0427 | 40.21 | 40.0427 | 356 |
| 1719527400 | 40.0427 | 0.27 | 0.69 | 39.94 | 40.11 | 39.94 | 8324 |
| 1719441000 | 39.7699 | -0.06 | -0.15 | 39.86 | 39.86 | 39.7699 | 440 |
| 1719354600 | 39.83 | -0.05 | -0.14 | 39.8848 | 39.8848 | 39.83 | 43 |
| 1719268200 | 39.8848 | 0.02 | 0.05 | 39.8664 | 39.8848 | 39.81 | 435 |
| 1719009000 | 39.8664 | 0.06 | 0.14 | 39.8093 | 39.8725 | 39.8093 | 5466 |
| 1718922600 | 39.8093 | -0.04 | -0.11 | 39.76 | 39.8093 | 39.76 | 251 |
| 1718749800 | 39.853 | -0.03 | -0.07 | 39.76 | 39.853 | 39.76 | 310 |
| 1718663400 | 39.88 | 0.02 | 0.05 | 39.86 | 39.88 | 39.86 | 318 |
| 1718404200 | 39.86 | -0.01 | -0.03 | 39.87 | 39.87 | 39.86 | 146 |
| 1718317800 | 39.87 | -0.01 | -0.03 | 39.88 | 39.88 | 39.87 | 100 |
| 1718231400 | 39.88 | -0 | -0.00 | 40.3 | 40.3 | 39.88 | 967 |
| 1718145000 | 39.8801 | -0.08 | -0.20 | 39.9599 | 39.9599 | 39.8801 | 0 |
| 1718058600 | 39.9599 | -0.08 | -0.21 | 40.0431 | 40.0431 | 39.9599 | 0 |
| 1717799400 | 40.0431 | 0.03 | 0.07 | 40.0152 | 40.0431 | 40.0152 | 50 |
| 1717713000 | 40.0152 | -0.1 | -0.24 | 40.1109 | 40.1109 | 40.0152 | 49 |
| 1717626600 | 40.1109 | 0.05 | 0.13 | 40.0593 | 40.1109 | 40.0593 | 150 |
| 1717540200 | 40.0593 | 0.07 | 0.18 | 39.9859 | 40.0593 | 39.98 | 111 |
| 1717453800 | 39.9859 | -0.07 | -0.17 | 40.0555 | 40.0555 | 39.9859 | 0 |
| 1717194600 | 40.0555 | 0.06 | 0.14 | 40 | 40.0555 | 40 | 26 |
| 1717108200 | 40 | 0.15 | 0.38 | 39.8485 | 40 | 39.8485 | 578 |
| 1717021800 | 39.8485 | 0.08 | 0.20 | 39.69 | 39.9 | 39.69 | 1960 |
| 1716935400 | 39.7688 | -0.1 | -0.24 | 39.865 | 39.865 | 39.7688 | 0 |
| 1716589800 | 39.865 | 0.02 | 0.05 | 39.82 | 39.91 | 39.82 | 548 |
| 1716503400 | 39.8449 | -0.08 | -0.20 | 39.92 | 40 | 39.8449 | 202 |
| 1716417000 | 39.9247 | 0.09 | 0.22 | 39.8363 | 39.9301 | 39.8363 | 216 |
| 1716330600 | 39.8363 | -0.08 | -0.20 | 39.918 | 39.918 | 39.8363 | 0 |
| 1716244200 | 39.918 | -0.07 | -0.18 | 39.9906 | 40.01 | 39.918 | 47 |
| 1715985000 | 39.9906 | -0.01 | -0.03 | 39.82 | 39.9906 | 39.82 | 320 |
| 1715898600 | 40.0014 | -0.07 | -0.19 | 40.0761 | 40.0761 | 40.0014 | 214 |
| 1715812200 | 40.0761 | 0.01 | 0.02 | 40.21 | 40.21 | 40.02 | 2431 |
| 1715725800 | 40.07 | 0.21 | 0.52 | 39.98 | 40.07 | 39.98 | 141 |
| 1715639400 | 39.8612 | -0.11 | -0.26 | 39.9664 | 39.9664 | 39.8612 | 182 |
| 1715380200 | 39.9664 | 0.07 | 0.17 | 39.8995 | 39.9664 | 39.8995 | 88 |
| 1715293800 | 39.8995 | -0.1 | -0.25 | 39.9991 | 39.9991 | 39.8995 | 392 |
| 1715207400 | 39.9991 | -0.02 | -0.05 | 40.09 | 40.09 | 39.99 | 519 |
| 1715121000 | 40.02 | -0.01 | -0.03 | 39.86 | 40.02 | 39.86 | 236 |
| 1715034600 | 40.0338 | -0.03 | -0.07 | 40.0618 | 40.08 | 40.0338 | 985 |
| 1714775400 | 40.0618 | 0.02 | 0.05 | 40.0399 | 40.07 | 40.0399 | 4941 |
| 1714689000 | 40.0399 | -0.04 | -0.10 | 40.0811 | 40.09 | 40.0399 | 45 |
| 1714602600 | 40.0811 | 0.08 | 0.19 | 40.0037 | 40.0811 | 40.0037 | 30 |
| 1714516200 | 40.0037 | 0.09 | 0.23 | 39.9113 | 40.0037 | 39.9113 | 142 |
| 1714429800 | 39.9113 | -0.06 | -0.15 | 39.81 | 39.9113 | 39.81 | 601 |
| 1714170600 | 39.9706 | 0.11 | 0.26 | 39.8651 | 39.9706 | 39.8651 | 362 |
| 1714084200 | 39.8651 | -0 | -0.00 | 39.8659 | 39.8659 | 39.8651 | 79 |
| 1713997800 | 39.8659 | -0.19 | -0.48 | 40.058 | 40.058 | 39.82 | 136 |
| 1713911400 | 40.058 | -0.02 | -0.06 | 40.0826 | 40.0826 | 40.0401 | 327 |
| 1713825000 | 40.0826 | -0.02 | -0.05 | 40.1 | 40.1 | 40.0826 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
