Proshares Merger Etf Historical Data - MRGR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0653	0.155125311795	42.095	42.42	41.86	461	42.02917907	SP
4	0.124	0.294983145519	42.0363	42.54	41.86	477	42.08207552	SP
12	0.8903	2.15725708747	41.27	42.54	41.27	401	41.9014096	SP
26	1.5903	3.91989154548	40.57	42.54	40.57	928	41.75448738	SP
52	1.5803	3.89428289798	40.58	45.62	40.46	902	41.74574484	SP
156	2.0803	5.19036926148	40.08	45.62	35.99	4557	39.7279659	SP
260	4.2501	11.2109669693	37.9102	45.62	35.99	5941	40.11368436	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752273000	42.1603	0.04	0.09	42.1225	42.1603	42.1225	172
1752186600	42.1225	0.11	0.26	42.42	42.42	42.1225	260
1752100200	42.015	0	0.01	41.86	42.0371	41.86	1074
1752013800	42.0123	0	0.01	42.0101	42.065	42.0101	316
1751927400	42.0101	-0.08	-0.20	42.095	42.095	42.0029	194
1751576640	42.095	0.01	0.02	42.08	42.095	42.08	72
1751495400	42.0847	0.05	0.12	42.54	42.54	42.0847	353
1751409000	42.035	0.05	0.12	41.985	42.035	41.985	567
1751322600	41.985	0.06	0.13	41.9284	42.02	41.9284	1826
1751063400	41.9284	-0.06	-0.15	41.99	41.99	41.9284	27
1750977000	41.99	-0.01	-0.03	42.0041	42.03	41.99	152
1750890600	42.0041	-0.11	-0.27	42.0332	42.0332	42.0041	122
1750804200	42.1178	-0.04	-0.08	42.41	42.41	42.1178	471
1750717800	42.1531	-0.04	-0.09	42.1908	42.24	42.11	609
1750458600	42.1908	-0.02	-0.06	42.215	42.23	42.1908	162
1750285800	42.215	-0	-0.01	42.219	42.219	42.01	1798
1750199400	42.219	0.1	0.24	42.12	42.219	42.12	82
1750113000	42.12	0.06	0.14	42.06	42.14	42.06	175
1749853800	42.06	0.02	0.06	42.0363	42.09	42.0363	329
1749767400	42.0363	0.07	0.17	41.9664	42.0363	41.9664	78
1749681000	41.9664	-0.03	-0.07	41.995	41.995	41.9664	68
1749594600	41.995	0.03	0.07	41.83	42.03	41.83	597
1749508200	41.965	-0	-0.01	41.77	41.965	41.77	155
1749249000	41.9699	0.02	0.05	41.9486	41.98	41.915	1178
1749162600	41.9486	0.02	0.06	41.82	41.9486	41.82	59
1749076200	41.925	-0.02	-0.04	41.94	41.96	41.882	990
1748989800	41.94	0.02	0.04	41.925	41.96	41.925	495
1748903400	41.925	0.01	0.02	41.9146	41.925	41.9146	346
1748644200	41.9146	0.02	0.06	42.25	42.25	41.87	2614
1748557800	41.89	-0	-0.00	41.8901	41.8901	41.89	89
1748471400	41.8901	-0.01	-0.02	41.8983	41.8983	41.8901	116
1748385000	41.8983	0.02	0.04	41.89	41.8983	41.85	216
1748039400	41.8807	0.02	0.04	41.8655	41.94	41.8655	718
1747953000	41.8655	0.04	0.09	41.8269	41.8655	41.8269	148
1747866600	41.8269	0.02	0.04	41.81	41.92	41.81	574
1747780200	41.81	-0.03	-0.07	41.839	41.839	41.81	71
1747693800	41.839	0.02	0.05	41.82	41.839	41.82	124
1747434600	41.82	0.06	0.16	41.755	41.82	41.755	69
1747348200	41.755	0.03	0.06	41.7294	41.755	41.7294	254
1747261800	41.7294	-0.04	-0.10	41.77	41.77	41.7142	189
1747175400	41.77	-0.03	-0.06	41.7951	41.7951	41.77	545
1747089000	41.7951	-0.01	-0.04	41.81	41.81	41.785	318
1746829800	41.81	0.05	0.11	41.7635	41.81	41.7635	5
1746743400	41.7635	0.03	0.08	41.73	41.7635	41.73	179
1746657000	41.73	0.03	0.07	41.62	41.73	41.62	72
1746570600	41.7	-0.01	-0.01	41.705	41.71	41.7	243
1746484200	41.705	0.03	0.07	41.49	41.76	41.49	189
1746225000	41.6743	0.01	0.03	41.66	41.6743	41.66	27
1746138600	41.66	0.02	0.05	41.64	41.7	41.64	484
1746052200	41.64	0.04	0.09	41.91	41.91	41.64	117
1745965800	41.6045	-0.05	-0.11	41.65	41.7	41.6045	54
1745879400	41.65	0.02	0.06	41.625	41.71	41.53	958
1745620200	41.625	0.01	0.02	41.615	41.625	41.615	22
1745533800	41.615	-0.03	-0.08	41.6499	41.6499	41.615	42
1745447400	41.6499	0.12	0.30	41.525	41.6499	41.525	124
1745361000	41.525	0.09	0.21	41.4381	41.6	41.4381	458
1745274600	41.4381	0.01	0.03	41.27	41.57	41.27	1691
1744929000	41.425	-0.06	-0.14	41.485	41.485	41.42	1054
1744842600	41.485	-0.09	-0.20	41.57	41.57	41.4815	1751
1744756200	41.57	0.09	0.21	41.88	41.88	41.4301	597
1744669800	41.482	0.07	0.17	41.4102	41.485	41.4102	313

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares Merger Etf (MRGR)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares Merger Etf (MRGR) Historical

Proshares Merger Etf (MRGR)

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

Your Recent History

Go Ad-Free