Get the Stockscreener App
40.06
0.05%
+0.0219
After Hours:
40.07
0.0082
+0.02%
ProShares Merger ETF Stock (MRGR) Price History
The historical daily chart and data for ProShares Merger ETF stock (MRGR), show that the latest closing stock price as of May 03, 2024, is $40.06.
- ProShares Merger ETF all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest ProShares Merger ETF stock price recorded was $0.00 on August 24, 2020. Since then, ProShares Merger ETF's stock price has risen over to $40.06 now.
- The 52-week high stock price for MRGR is $40.86, representing a 1.99% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for MRGR is $37.97, indicating a -5.22% decrease from the current share price, occurred on May 22, 2023.
- The closing price of ProShares Merger ETF (MRGR) stock in the beginning of 2023 was $41.44. The stock closed the year at $39.12, a loss of over -5.59% for the year.
The table below shows more information about MRGR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $40.07 | $40.06 | $0.0082 | 4,941.0 | +0.05% |
| May 02, 2024 | $40.04 | $40.04 | $0.00 | 45.00 | -0.10% |
| May 01, 2024 | $40.08 | $40.08 | $0.00 | 30.00 | +0.19% |
| Apr 30, 2024 | $40.00 | $40.00 | $0.00 | 142.0 | +0.23% |
| Apr 29, 2024 | $39.91 | $39.81 | $0.1013 | 601.0 | -0.15% |
| Apr 26, 2024 | $39.97 | $39.89 | $0.0806 | 362.0 | +0.26% |
| Apr 25, 2024 | $39.87 | $39.87 | $0.00 | 79.00 | -0.00% |
| Apr 24, 2024 | $39.87 | $39.82 | $0.0459 | 136.0 | -0.48% |
| Apr 23, 2024 | $40.06 | $40.04 | $0.0179 | 327.0 | -0.06% |
| Apr 22, 2024 | $40.08 | $40.08 | $0.00 | 21.00 | -0.05% |
| Apr 19, 2024 | $40.10 | $40.05 | $0.0528 | 139.0 | -0.40% |
| Apr 18, 2024 | $40.31 | $40.26 | $0.0475 | 197.0 | -0.22% |
| Apr 17, 2024 | $40.35 | $40.34 | $0.0061 | 220.0 | +0.15% |
| Apr 16, 2024 | $40.29 | $40.29 | $0.00 | 24.00 | +0.07% |
| Apr 15, 2024 | $40.34 | $40.26 | $0.079 | 249.0 | +0.03% |
| Apr 12, 2024 | $40.40 | $40.25 | $0.15 | 450.0 | -0.37% |
| Apr 11, 2024 | $40.40 | $40.40 | $0.00 | 1.00 | +0.05% |
| Apr 10, 2024 | $40.38 | $40.37 | $0.01 | 407.0 | -0.12% |
| Apr 09, 2024 | $40.43 | $40.38 | $0.0503 | 1,205.0 | -0.07% |
| Apr 08, 2024 | $40.65 | $40.46 | $0.19 | 563.0 | +0.24% |
| Apr 05, 2024 | $40.37 | $40.36 | $0.006 | 197.0 | -0.06% |
ProShares Merger ETF Stock (MRGR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares Merger ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProShares Merger ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares Merger ETF Stock (MRGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.08 | $40.04 | $0.0412 | 9,957.0 | +0.15% |
| Apr, 2024 | $40.86 | $39.81 | $1.05 | 10,056.0 | -0.94% |
| Mar, 2024 | $40.64 | $40.22 | $0.4249 | 30,724.0 | +0.51% |
| Feb, 2024 | $40.39 | $39.88 | $0.505 | 18,274.0 | +0.35% |
| Jan, 2024 | $40.38 | $40.04 | $0.3411 | 49,188.0 | -0.37% |
ProShares Merger ETF Stock (MRGR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.81 | $39.81 | $0.9986 | 84,451.0 | +0.53% |
| Nov, 2023 | $40.25 | $39.57 | $0.68 | 365,705.0 | +0.67% |
| Oct, 2023 | $39.95 | $39.58 | $0.37 | 35,583.0 | +0.08% |
| Sep, 2023 | $39.99 | $39.57 | $0.4203 | 356,479.0 | +0.20% |
| Aug, 2023 | $39.75 | $38.58 | $1.17 | 13,761.0 | +2.82% |
| Jul, 2023 | $38.95 | $38.28 | $0.67 | 54,031.0 | +0.38% |
| Jun, 2023 | $38.65 | $38.14 | $0.505 | 58,159.0 | +0.38% |
| May, 2023 | $38.74 | $37.97 | $0.77 | 29,114.0 | -0.84% |
| Apr, 2023 | $38.74 | $38.45 | $0.29 | 25,875.0 | +0.05% |
| Mar, 2023 | $38.65 | $37.89 | $0.7641 | 67,333.0 | +0.91% |
| Feb, 2023 | $38.61 | $38.00 | $0.6117 | 33,023.0 | -0.13% |
| Jan, 2023 | $39.16 | $38.18 | $0.98 | 79,610.0 | -2.26% |
ProShares Merger ETF Stock (MRGR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.40 | $35.99 | $3.41 | 56,893.0 | -0.15% |
| Nov, 2022 | $39.82 | $38.99 | $0.83 | 229,513.0 | -2.11% |
| Oct, 2022 | $40.22 | $39.56 | $0.66 | 91,728.0 | +0.44% |
| Sep, 2022 | $40.25 | $39.73 | $0.52 | 79,108.0 | -0.65% |
| Aug, 2022 | $40.90 | $39.84 | $1.06 | 87,183.0 | +0.55% |
| Jul, 2022 | $40.28 | $39.20 | $1.08 | 1,318,483.0 | -0.71% |
| Jun, 2022 | $40.52 | $39.31 | $1.21 | 203,665.0 | -0.47% |
| May, 2022 | $40.84 | $39.44 | $1.40 | 239,766.0 | -0.38% |
| Apr, 2022 | $41.18 | $40.52 | $0.66 | 205,369.0 | -0.56% |
| Mar, 2022 | $40.88 | $40.27 | $0.61 | 192,261.0 | +0.50% |
| Feb, 2022 | $41.04 | $40.13 | $0.91 | 229,324.0 | -0.61% |
| Jan, 2022 | $41.51 | $40.26 | $1.25 | 254,652.0 | -1.32% |
0.58%
Cap:
|
Volume (24h):