Stockscreener 앱 받기
45.58
0.41%
0.1845
ProShares Merger ETF 주식 (MRGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $45.58 | $45.35 | $0.225 | 5,650.0 | +0.41% |
| 2026-09-09 | $45.45 | $45.35 | $0.10 | 538.0 | -0.06% |
| 2026-09-08 | $45.42 | $45.42 | $0.0088 | 753.0 | -0.14% |
| 2026-09-04 | $45.48 | $45.47 | $0.0116 | 949.0 | +0.04% |
| 2026-09-03 | $45.46 | $45.46 | $0.00 | 512.0 | -0.23% |
| 2026-09-02 | $45.57 | $45.57 | $0.00 | 20.00 | +0.18% |
| 2026-09-01 | $45.58 | $45.14 | $0.44 | 1,296.0 | +0.14% |
| 2026-08-31 | $45.46 | $45.41 | $0.05 | 875.0 | +0.01% |
| 2026-08-28 | $45.42 | $45.22 | $0.205 | 6,492.0 | +0.18% |
| 2026-08-27 | $45.45 | $45.34 | $0.11 | 2,084.0 | -0.11% |
| 2026-08-26 | $45.43 | $45.38 | $0.045 | 535.0 | -0.08% |
| 2026-08-25 | $45.43 | $45.34 | $0.0807 | 380.0 | -0.19% |
| 2026-08-24 | $45.55 | $45.48 | $0.07 | 2,206.0 | +0.11% |
| 2026-08-21 | $45.52 | $45.46 | $0.0584 | 2,683.0 | +0.23% |
| 2026-08-20 | $45.36 | $45.36 | $0.00 | 240.0 | -0.15% |
| 2026-08-19 | $45.52 | $45.43 | $0.0932 | 209.0 | -0.43% |
| 2026-08-18 | $45.62 | $45.59 | $0.0311 | 499.0 | +0.07% |
| 2026-08-17 | $45.59 | $45.58 | $0.0113 | 176.0 | -0.03% |
| 2026-08-14 | $45.64 | $45.60 | $0.04 | 2,321.0 | +0.24% |
| 2026-08-13 | $45.55 | $45.48 | $0.07 | 2,792.0 | +0.08% |
| 2026-08-12 | $45.46 | $45.45 | $0.0024 | 703.0 | +0.25% |
ProShares Merger ETF 주식 (MRGR) 연도별 가격 이력
이 심층 분석에서는 ProShares Merger ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ProShares Merger ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ProShares Merger ETF 주식 (MRGR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $45.58 | $45.14 | $0.44 | 15,368.0 | +0.33% |
| 2026-08 | $45.65 | $45.22 | $0.4338 | 25,766.0 | -0.23% |
| 2026-07 | $45.85 | $45.40 | $0.455 | 18,155.0 | +0.19% |
| 2026-06 | $45.66 | $44.80 | $0.8588 | 31,493.0 | +0.37% |
| 2026-05 | $45.34 | $44.87 | $0.4697 | 30,270.0 | +0.39% |
| 2026-04 | $45.31 | $44.92 | $0.3904 | 25,645.0 | +0.07% |
| 2026-03 | $45.07 | $44.57 | $0.5043 | 25,260.0 | +0.74% |
| 2026-02 | $44.99 | $44.59 | $0.3991 | 82,777.0 | -0.35% |
| 2026-01 | $45.71 | $44.47 | $1.24 | 66,972.0 | +0.87% |
ProShares Merger ETF 주식 (MRGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.22 | $44.54 | $1.68 | 26,299.0 | -2.26% |
| 2025-11 | $45.76 | $44.61 | $1.15 | 17,563.0 | +2.27% |
| 2025-10 | $44.69 | $43.05 | $1.63 | 29,208.0 | +3.27% |
| 2025-09 | $43.34 | $42.59 | $0.7466 | 21,289.0 | +0.38% |
| 2025-08 | $43.11 | $42.39 | $0.7206 | 21,859.0 | +1.19% |
| 2025-07 | $42.62 | $41.99 | $0.63 | 37,269.0 | +1.20% |
| 2025-06 | $42.41 | $41.88 | $0.528 | 9,719.0 | +0.17% |
| 2025-05 | $42.25 | $41.66 | $0.59 | 7,244.0 | +0.66% |
| 2025-04 | $41.91 | $41.02 | $0.895 | 21,273.0 | -0.26% |
| 2025-03 | $42.09 | $41.68 | $0.41 | 53,367.0 | -0.66% |
| 2025-02 | $42.05 | $41.59 | $0.45 | 11,005.0 | +0.96% |
| 2025-01 | $41.92 | $40.57 | $1.35 | 12,731.0 | +1.52% |
ProShares Merger ETF 주식 (MRGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.43 | $40.65 | $1.78 | 37,186.0 | -2.37% |
| 2024-11 | $42.35 | $41.80 | $0.5543 | 18,878.0 | -0.76% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):