Get the Stockscreener App
42.92
0.06%
-0.0248
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 September 15, 2025, is $42.92.
- 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 $42.92 now.
- The 52-week high stock price for MRGR is $43.11, representing a 0.43% increase from the current share price, occurred on August 26, 2025.
- The 52-week low stock price for MRGR is $40.57, indicating a -5.49% decrease from the current share price, occurred on January 13, 2025.
- The closing price of ProShares Merger ETF (MRGR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 15, 2025 | $43.08 | $43.08 | $0.00 | 301.0 | +0.29% |
| Sep 12, 2025 | $43.00 | $42.95 | $0.0502 | 578.0 | -0.03% |
| Sep 11, 2025 | $42.96 | $42.95 | $0.0132 | 565.0 | +0.15% |
| Sep 10, 2025 | $42.90 | $42.90 | $0.00 | 223.0 | -0.14% |
| Sep 09, 2025 | $42.96 | $42.94 | $0.0256 | 488.0 | -0.04% |
| Sep 08, 2025 | $43.09 | $42.98 | $0.1125 | 237.0 | -0.06% |
| Sep 05, 2025 | $43.01 | $43.01 | $0.00 | 247.0 | +0.06% |
| Sep 04, 2025 | $42.98 | $42.83 | $0.1513 | 782.0 | -0.08% |
| Sep 03, 2025 | $43.08 | $42.96 | $0.1199 | 6,302.0 | -0.10% |
| Sep 02, 2025 | $43.06 | $42.81 | $0.2473 | 201.0 | +0.14% |
| Aug 29, 2025 | $43.00 | $42.94 | $0.0552 | 2,573.0 | +0.01% |
| Aug 28, 2025 | $42.99 | $42.90 | $0.0901 | 427.0 | +0.09% |
| Aug 27, 2025 | $42.95 | $42.95 | $0.00 | 6.00 | -0.19% |
| Aug 26, 2025 | $43.11 | $43.04 | $0.0747 | 7,623.0 | +0.19% |
| Aug 21, 2025 | $42.95 | $42.95 | $0.00 | 14.00 | -0.06% |
| Aug 20, 2025 | $42.98 | $42.98 | $0.00 | 197.0 | +0.01% |
| Aug 19, 2025 | $43.05 | $42.98 | $0.0741 | 108.0 | -0.04% |
| Aug 18, 2025 | $42.99 | $42.99 | $0.00 | 98.00 | +0.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $43.09 | $42.81 | $0.28 | 9,924.0 | +0.19% |
| Aug, 2025 | $43.11 | $42.39 | $0.7206 | 21,859.0 | +1.19% |
| Jul, 2025 | $42.62 | $41.99 | $0.63 | 37,269.0 | +1.20% |
| Jun, 2025 | $42.41 | $41.88 | $0.528 | 9,719.0 | +0.17% |
| May, 2025 | $42.25 | $41.66 | $0.59 | 7,244.0 | +0.66% |
| Apr, 2025 | $41.91 | $41.02 | $0.895 | 21,273.0 | -0.26% |
| Mar, 2025 | $42.09 | $41.68 | $0.41 | 53,367.0 | -0.66% |
| Feb, 2025 | $42.05 | $41.59 | $0.45 | 11,005.0 | +0.96% |
| Jan, 2025 | $41.92 | $40.57 | $1.35 | 12,731.0 | +1.52% |
ProShares Merger ETF Stock (MRGR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.43 | $40.65 | $1.78 | 37,186.0 | -2.37% |
| Nov, 2024 | $42.35 | $41.80 | $0.5543 | 18,878.0 | -0.76% |
| Oct, 2024 | $42.29 | $41.73 | $0.56 | 14,018.0 | +1.12% |
| Sep, 2024 | $42.00 | $41.51 | $0.4879 | 16,054.0 | +0.62% |
| Aug, 2024 | $45.62 | $40.75 | $4.87 | 15,158.0 | +1.73% |
| Jul, 2024 | $40.94 | $40.22 | $0.72 | 15,435.0 | +1.61% |
| Jun, 2024 | $40.30 | $39.76 | $0.54 | 17,516.0 | +0.38% |
| May, 2024 | $40.21 | $39.69 | $0.52 | 14,101.0 | +0.13% |
| 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% |
0.14%
0.99%
Cap:
|
Volume (24h):