Stockscreener 앱 받기
44.32
0.22%
-0.0973
시간 외 거래:
44.32
0.0043
+0.01%
ProShares Merger ETF 주식 (MRGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $44.37 | $44.32 | $0.0543 | 1,631.0 | -0.22% |
| 2025-10-15 | $44.48 | $44.28 | $0.20 | 9,870.0 | +0.22% |
| 2025-10-14 | $44.35 | $43.97 | $0.38 | 420.0 | +0.30% |
| 2025-10-13 | $44.18 | $44.02 | $0.1636 | 1,645.0 | +1.25% |
| 2025-10-10 | $43.64 | $43.62 | $0.0185 | 122.0 | +0.30% |
| 2025-10-09 | $43.51 | $43.43 | $0.0794 | 280.0 | +0.29% |
| 2025-10-08 | $43.47 | $43.39 | $0.0846 | 347.0 | -0.07% |
| 2025-10-07 | $43.42 | $43.36 | $0.0624 | 1,217.0 | +0.52% |
| 2025-10-06 | $43.25 | $43.19 | $0.0577 | 147.0 | +0.23% |
| 2025-10-03 | $43.28 | $43.05 | $0.225 | 2,137.0 | +0.03% |
| 2025-10-02 | $43.18 | $43.08 | $0.0963 | 127.0 | -0.33% |
| 2025-10-01 | $43.22 | $43.22 | $0.00 | 136.0 | +0.15% |
| 2025-09-30 | $43.26 | $43.16 | $0.1013 | 5,775.0 | -0.42% |
| 2025-09-29 | $43.34 | $43.30 | $0.0413 | 196.0 | +0.42% |
| 2025-09-26 | $43.16 | $42.99 | $0.17 | 1,098.0 | +0.90% |
| 2025-09-25 | $42.77 | $42.59 | $0.1801 | 491.0 | +0.21% |
| 2025-09-23 | $42.68 | $42.68 | $0.00 | 115.0 | -0.28% |
| 2025-09-22 | $42.93 | $42.80 | $0.1276 | 1,634.0 | -0.01% |
| 2025-09-19 | $42.90 | $42.81 | $0.0892 | 204.0 | -0.22% |
| 2025-09-18 | $42.93 | $42.90 | $0.0261 | 945.0 | +0.20% |
| 2025-09-17 | $42.81 | $42.81 | $0.00 | 120.0 | -0.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $44.48 | $43.05 | $1.42 | 19,710.0 | +2.68% |
| 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% |
ProShares Merger ETF 주식 (MRGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.03%
0.52%
자본화:
|
볼륨(24시간):