Proshares Merger Etf Historical Data - MRGR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Proshares Merger Etf (MRGR)
Proshares Merger Etf (MRGR) Historical

Proshares Merger Etf (MRGR)

41.94

0.0651

( 0.16% )

Updated: 10:54:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.037	0.0882991671241	41.903	42.04	41.64	206	41.95412915	SP
4	0.25	0.599664188055	41.69	42.045	41.64	591	41.85893547	SP
12	0.01	0.0238492725972	41.93	42.11	40.57	1058	41.80299468	SP
26	0.2179	0.522265178407	41.7221	42.43	40.57	869	41.88582271	SP
52	1.5187	3.75717752769	40.4213	45.62	39.69	830	41.18251405	SP
156	1.365	3.36414048059	40.575	45.62	35.99	5584	39.80953603	SP
260	4.0426	10.6672225535	37.8974	45.62	33.46	6033	40.00852777	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741645800	41.8749	-0.09	-0.20	41.9609	41.9609	41.8749	231
1741390200	41.9609	0.1	0.23	41.8629	41.9609	41.8629	42
1741303800	41.8629	-0.15	-0.35	42.0092	42.0092	41.8629	30
1741217400	42.0092	0.04	0.11	41.965	42.04	41.965	291
1741131000	41.965	0.06	0.15	41.903	42	41.903	435
1741044600	41.903	-0.12	-0.29	42.0266	42.0266	41.903	531
1740785400	42.0266	0.11	0.25	41.77	42.045	41.77	2615
1740699000	41.9211	0.02	0.05	41.9014	41.9211	41.9014	46
1740612600	41.9014	0.01	0.03	41.89	41.9014	41.89	95
1740526200	41.89	0.12	0.29	41.767	41.89	41.767	523
1740439800	41.767	-0.04	-0.10	41.8083	41.8083	41.73	10
1740180600	41.8083	-0.03	-0.06	41.64	41.822	41.64	759
1740094200	41.835	0.01	0.01	41.83	41.835	41.77	254
1740007800	41.83	0.02	0.04	41.8148	41.83	41.76	1026
1739921400	41.8148	-0.03	-0.07	41.845	41.845	41.8148	207
1739575800	41.845	0.08	0.18	41.7687	41.845	41.7687	67
1739489400	41.7687	0.09	0.21	41.6807	41.785	41.6807	2488
1739403000	41.6807	-0.04	-0.09	41.72	41.73	41.6807	1367
1739316600	41.72	0.03	0.07	41.69	41.72	41.69	213
1739230200	41.69	0.05	0.13	41.6363	41.69	41.6363	78
1738971000	41.6363	0.04	0.10	41.595	41.65	41.595	371
1738884600	41.595	-0.07	-0.17	41.665	41.665	41.595	29
1738798200	41.665	0.01	0.02	41.6551	41.665	41.6551	48
1738711800	41.6551	0.03	0.08	41.6206	41.6551	41.6206	171
1738625400	41.6206	-0	-0.01	41.625	41.625	41.6	638
1738366200	41.625	-0.04	-0.09	41.64	41.64	41.625	114
1738279800	41.6645	0.01	0.02	41.6568	41.6645	41.65	283
1738193400	41.6568	0.08	0.18	41.5811	41.6568	41.5811	146
1738107000	41.5811	0.04	0.09	41.5443	41.5811	41.5443	52
1738020600	41.5443	-0.06	-0.15	41.53	41.719	41.53	760
1737761400	41.6054	0.06	0.15	41.86	41.86	41.56	743
1737675000	41.5448	0	0.00	41.5448	41.5448	41.5448	0
1737588600	41.5448	-0.03	-0.06	41.72	41.72	41.52	2111
1737502200	41.571	0.04	0.09	41.58	41.58	41.49	1282
1737156600	41.535	0.11	0.27	41.4243	41.69	41.4243	793
1737070200	41.4243	-0.05	-0.13	41.4786	41.4786	41.42	195
1736983800	41.4786	0.04	0.09	41.99	41.99	41.4786	1407
1736897400	41.4433	0.06	0.14	41.3849	41.4433	41.3849	214
1736811000	41.3849	0.08	0.19	40.57	41.3849	40.57	754
1736551800	41.3048	-0.01	-0.01	41.2887	41.3048	41.28	2139
1736379000	41.3098	0.14	0.35	41.1664	41.3228	41.1664	602
1736292600	41.1664	-0.03	-0.08	41.1999	41.1999	41.1664	49
1736206200	41.1999	0.03	0.08	41.1666	41.1999	41.1666	197
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	129
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

Proshares Merger Etf

American Electric Power

Citigroup Global Markets...

Abrdn Diversified Income...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions