Scarica l'app Stockscreener
42.22
0.32%
0.1341
Storico Dei Prezzi Delle Azioni Di ProShares Merger ETF (MRGR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $42.22 | $42.13 | $0.0898 | 1,113.0 | +0.32% |
| 2024-11-21 | $42.09 | $42.09 | $0.00 | 528.0 | +0.43% |
| 2024-11-20 | $41.90 | $41.87 | $0.0338 | 598.0 | +0.22% |
| 2024-11-19 | $41.81 | $41.80 | $0.0148 | 439.0 | -0.26% |
| 2024-11-18 | $41.92 | $41.92 | $0.00 | 89.00 | -0.03% |
| 2024-11-15 | $42.17 | $41.89 | $0.28 | 5,024.0 | -0.01% |
| 2024-11-14 | $42.00 | $41.92 | $0.08 | 2,835.0 | -0.15% |
| 2024-11-13 | $42.13 | $41.96 | $0.17 | 638.0 | +0.18% |
| 2024-11-12 | $41.92 | $41.84 | $0.0839 | 840.0 | +0.22% |
| 2024-11-11 | $41.96 | $41.83 | $0.1273 | 868.0 | +0.03% |
| 2024-11-08 | $41.86 | $41.82 | $0.0433 | 585.0 | -1.02% |
| 2024-11-07 | $42.35 | $42.25 | $0.103 | 336.0 | -0.00% |
| 2024-11-06 | $42.25 | $42.25 | $0.00 | 244.0 | +0.24% |
| 2024-11-05 | $42.14 | $42.14 | $0.00 | 312.0 | +0.07% |
| 2024-11-04 | $42.16 | $42.12 | $0.0407 | 438.0 | -0.08% |
| 2024-11-01 | $42.23 | $42.07 | $0.16 | 1,241.0 | -0.33% |
| 2024-10-31 | $42.29 | $42.12 | $0.17 | 1,288.0 | +0.32% |
| 2024-10-30 | $42.16 | $42.16 | $0.00 | 379.0 | +0.02% |
| 2024-10-29 | $42.15 | $42.15 | $0.00 | 98.00 | +0.11% |
| 2024-10-28 | $42.10 | $42.10 | $0.00 | 53.00 | +0.58% |
| 2024-10-25 | $41.96 | $41.86 | $0.0966 | 874.0 | -0.42% |
| 2024-10-24 | $42.05 | $42.04 | $0.0064 | 154.0 | -0.02% |
ProShares Merger ETF Stock (MRGR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ProShares Merger ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MRGR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ProShares Merger ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ProShares Merger ETF Storia dei prezzi delle azioni (MRGR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $42.35 | $41.80 | $0.5543 | 17,241.0 | -0.17% |
| 2024-10 | $42.29 | $41.73 | $0.56 | 14,018.0 | +1.12% |
| 2024-09 | $42.00 | $41.51 | $0.4879 | 16,054.0 | +0.62% |
| 2024-08 | $45.62 | $40.75 | $4.87 | 15,158.0 | +1.73% |
| 2024-07 | $40.94 | $40.22 | $0.72 | 15,435.0 | +1.61% |
| 2024-06 | $40.30 | $39.76 | $0.54 | 17,516.0 | +0.38% |
| 2024-05 | $40.21 | $39.69 | $0.52 | 14,101.0 | +0.13% |
| 2024-04 | $40.86 | $39.81 | $1.05 | 10,056.0 | -0.94% |
| 2024-03 | $40.64 | $40.22 | $0.4249 | 30,724.0 | +0.51% |
| 2024-02 | $40.39 | $39.88 | $0.505 | 18,274.0 | +0.35% |
| 2024-01 | $40.38 | $40.04 | $0.3411 | 49,188.0 | -0.37% |
ProShares Merger ETF Storia dei prezzi delle azioni (MRGR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $40.81 | $39.81 | $0.9986 | 84,451.0 | +0.53% |
| 2023-11 | $40.25 | $39.57 | $0.68 | 365,705.0 | +0.67% |
| 2023-10 | $39.95 | $39.58 | $0.37 | 35,583.0 | +0.08% |
| 2023-09 | $39.99 | $39.57 | $0.4203 | 356,479.0 | +0.20% |
| 2023-08 | $39.75 | $38.58 | $1.17 | 13,761.0 | +2.82% |
| 2023-07 | $38.95 | $38.28 | $0.67 | 54,031.0 | +0.38% |
| 2023-06 | $38.65 | $38.14 | $0.505 | 58,159.0 | +0.38% |
| 2023-05 | $38.74 | $37.97 | $0.77 | 29,114.0 | -0.84% |
| 2023-04 | $38.74 | $38.45 | $0.29 | 25,875.0 | +0.05% |
| 2023-03 | $38.65 | $37.89 | $0.7641 | 67,333.0 | +0.91% |
| 2023-02 | $38.61 | $38.00 | $0.6117 | 33,023.0 | -0.13% |
| 2023-01 | $39.16 | $38.18 | $0.98 | 79,610.0 | -2.26% |
ProShares Merger ETF Storia dei prezzi delle azioni (MRGR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $39.40 | $35.99 | $3.41 | 56,893.0 | -0.15% |
| 2022-11 | $39.82 | $38.99 | $0.83 | 229,513.0 | -2.11% |
| 2022-10 | $40.22 | $39.56 | $0.66 | 91,728.0 | +0.44% |
| 2022-09 | $40.25 | $39.73 | $0.52 | 79,108.0 | -0.65% |
| 2022-08 | $40.90 | $39.84 | $1.06 | 87,183.0 | +0.55% |
| 2022-07 | $40.28 | $39.20 | $1.08 | 1,318,483.0 | -0.71% |
| 2022-06 | $40.52 | $39.31 | $1.21 | 203,665.0 | -0.47% |
| 2022-05 | $40.84 | $39.44 | $1.40 | 239,766.0 | -0.38% |
| 2022-04 | $41.18 | $40.52 | $0.66 | 205,369.0 | -0.56% |
| 2022-03 | $40.88 | $40.27 | $0.61 | 192,261.0 | +0.50% |
| 2022-02 | $41.04 | $40.13 | $0.91 | 229,324.0 | -0.61% |
| 2022-01 | $41.51 | $40.26 | $1.25 | 254,652.0 | -1.32% |
0.73%
Capitalizzazione:
|
Volume (24 ore):