Proshares Merger Etf Historical Data - MRGR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1218	0.296748918255	41.0448	41.83	40.9491	254	40.99579813	SP
4	-0.9033	-2.1471408299	42.0699	42.43	40.65	1969	41.93014756	SP
12	-0.8822	-2.09803846959	42.0488	42.43	40.65	1147	41.97354328	SP
26	0.9198	2.28539908763	40.2468	45.62	40.2468	851	41.74472732	SP
52	0.9643	2.39861898449	40.2023	45.62	39.69	1013	40.84368549	SP
156	-0.0234	-0.0568099053168	41.19	45.62	35.99	6249	39.92722439	SP
260	2.8894	7.54861902125	38.2772	45.62	33.46	6019	39.9939894	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735947000	41.1666	0.07	0.17	41.09	41.1666	41.09	387
1735860600	41.095	0.09	0.22	41.83	41.83	41.095	130
1735687800	41.0028	0.03	0.07	40.9752	41.0499	40.9752	256
1735601400	40.9752	0.03	0.06	40.9491	41.02	40.9491	570
1735342200	40.9491	-0.1	-0.23	41.0448	41.0448	40.9491	61
1735255800	41.0448	0	0.01	41.04	41.0448	41.04	192
1735077840	41.04	0.09	0.21	40.9541	41.04	40.9541	256
1734996600	40.9541	-1.16	-2.74	40.65	40.97	40.65	3387
1734737400	42.11	0.27	0.64	41.8431	42.11	41.8431	25400
1734651000	41.8431	0.01	0.03	41.8316	41.8431	41.8316	234
1734564600	41.8316	-0.06	-0.13	41.89	41.89	41.8316	858
1734478200	41.887	-0.04	-0.10	41.93	41.93	41.887	656
1734391800	41.93	0.01	0.02	41.9234	41.93	41.9234	340
1734132600	41.9234	-0.03	-0.07	42	42	41.9234	176
1734046200	41.9525	-0.06	-0.13	42.0075	42.03	41.9525	443
1733959800	42.0075	-0	-0.01	42.43	42.43	42	866
1733873400	42.01	0.04	0.09	41.9717	42.02	41.9717	1231
1733787000	41.9717	-0.11	-0.27	41.71	42.04	41.71	136
1733527800	42.0852	0.02	0.04	42.0699	42.0852	41.99	248
1733441400	42.0699	-0.05	-0.12	42.11	42.11	42.0699	34
1733355000	42.1202	0.14	0.33	41.41	42.1202	41.41	614
1733268600	41.9812	0	0.01	41.9783	41.9812	41.92	1050
1733182200	41.9783	0.01	0.02	41.9704	42.03	41.965	436
1732917840	41.9704	-0.05	-0.12	42.0208	42.0208	41.9419	138
1732750200	42.0208	-0.06	-0.14	42.0783	42.0783	42.0208	251
1732663800	42.0783	-0.03	-0.07	42.1075	42.1075	42.01	397
1732577400	42.1075	-0.11	-0.27	41.81	42.29	41.81	1964
1732318200	42.2198	0.13	0.32	42.3	42.3	42.13	1113
1732231800	42.0857	0.18	0.43	41.9038	42.0857	41.9038	528
1732145400	41.9038	0.09	0.22	41.8105	41.9038	41.8105	598
1732059000	41.8105	-0.11	-0.26	41.9181	41.9181	41.7957	439
1731972600	41.9181	-0.01	-0.03	41.931	41.931	41.9181	89
1731713400	41.931	-0	-0.01	42.38	42.38	41.89	5024
1731627000	41.9355	-0.06	-0.15	41.92	42	41.92	2835
1731540600	42.0004	0.08	0.18	42.33	42.33	41.96	638
1731454200	41.9239	0.09	0.22	41.8302	41.9239	41.8302	840
1731367800	41.8302	0.01	0.03	41.91	41.9575	41.8302	868
1731108600	41.8166	-0.43	-1.02	42.26	42.26	41.8166	585
1731022200	42.247	-0	-0.00	42.2476	42.35	42.247	336
1730935800	42.2476	0.1	0.24	42.1446	42.32	42.1446	244
1730849400	42.1446	0.03	0.07	42.1171	42.1446	42.1171	312
1730763000	42.1171	-0.03	-0.08	42.16	42.16	42.1171	438
1730500200	42.1509	-0.14	-0.33	42.29	42.29	42.07	1241
1730413800	42.29	0.13	0.32	42.1571	42.29	42.12	1288
1730327400	42.1571	0.01	0.02	42.1504	42.1571	42.1504	379
1730241000	42.1504	0.05	0.11	42.105	42.1504	42.105	98
1730154600	42.105	0.24	0.58	41.8634	42.19	41.8634	53
1729895400	41.8634	-0.18	-0.42	42.0408	42.0408	41.8634	874
1729809000	42.0408	-0.01	-0.02	42.0477	42.0477	42.0408	154
1729722600	42.0477	0.01	0.03	42.0352	42.0477	42.0352	33
1729636200	42.0352	-0.09	-0.23	42.13	42.13	42.0352	388
1729549800	42.13	0.02	0.05	42.4	42.4	42.13	434
1729290600	42.11	0.04	0.09	42.31	42.31	41.97	1201
1729204200	42.0717	0.02	0.04	42.0549	42.0717	42.0549	2
1729117800	42.0549	0.02	0.06	42.0302	42.15	42.0302	1311
1729031400	42.0302	-0.06	-0.14	42.05	42.05	42.01	2528
1728945000	42.0906	0.03	0.07	42.02	42.0906	42.02	2
1728685800	42.0631	0.01	0.03	42.0488	42.0631	41.99	299
1728599400	42.0488	-0	-0.00	42.0507	42.0507	42.0488	203
1728513000	42.0507	0.05	0.12	41.9991	42.0507	41.9991	303
1728426600	41.9991	0.01	0.02	41.9902	42.09	41.91	2094
1728340200	41.9902	0.04	0.09	41.9541	41.997	41.85	284

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