Stockscreener 앱 받기
45.55
0.14%
-0.0636
ProShares Merger ETF 주식 (MRGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $45.60 | $45.55 | $0.0461 | 391.0 | -0.14% |
| 2025-12-04 | $45.63 | $45.59 | $0.0399 | 1,038.0 | -0.09% |
| 2025-12-03 | $45.75 | $45.61 | $0.14 | 1,005.0 | +0.22% |
| 2025-12-02 | $45.57 | $45.51 | $0.06 | 2,107.0 | +0.11% |
| 2025-12-01 | $45.68 | $45.51 | $0.1676 | 1,801.0 | -0.15% |
| 2025-11-28 | $45.58 | $45.58 | $0.00 | 5.00 | +0.03% |
| 2025-11-26 | $45.57 | $45.57 | $0.00 | 106.0 | -0.35% |
| 2025-11-25 | $45.76 | $45.72 | $0.04 | 416.0 | +0.35% |
| 2025-11-24 | $45.57 | $45.57 | $0.00 | 167.0 | +0.05% |
| 2025-11-21 | $45.55 | $45.53 | $0.02 | 2,450.0 | +0.51% |
| 2025-11-20 | $45.56 | $45.32 | $0.2391 | 3,328.0 | -0.15% |
| 2025-11-19 | $45.42 | $45.39 | $0.0329 | 1,319.0 | +0.21% |
| 2025-11-18 | $45.48 | $45.29 | $0.19 | 1,828.0 | -0.04% |
| 2025-11-17 | $45.46 | $45.31 | $0.1536 | 946.0 | -0.19% |
| 2025-11-14 | $45.65 | $45.39 | $0.2596 | 1,988.0 | +0.51% |
| 2025-11-13 | $45.26 | $45.16 | $0.0998 | 641.0 | -0.08% |
| 2025-11-12 | $45.20 | $45.20 | $0.00 | 68.00 | +0.09% |
| 2025-11-11 | $45.25 | $45.15 | $0.0995 | 980.0 | -0.04% |
| 2025-11-10 | $45.19 | $45.17 | $0.0175 | 421.0 | -0.20% |
| 2025-11-07 | $45.26 | $45.26 | $0.00 | 301.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $45.75 | $45.51 | $0.24 | 6,733.0 | -0.06% |
| 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% |
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% |
0.11%
0.45%
자본화:
|
볼륨(24시간):