Stockscreener 앱 받기
42.22
0.32%
0.1341
ProShares Merger ETF 주식 (MRGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
ProShares Merger ETF 주식 (MRGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):