ProShares Merger ETF

MRGR
🏛️ usa →
43.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 41.04 41.43 41.04 41.35 0.0M
2021-12-30 41.52 41.52 41.33 41.35 0.0M
2021-12-29 41.60 41.60 41.34 41.47 0.0M
2021-12-28 41.44 41.46 41.38 41.38 0.0M
2021-12-27 41.11 41.33 41.11 41.33 0.0M
2021-12-23 41.20 41.32 41.15 41.21 0.0M
2021-12-22 40.72 41.33 40.72 41.13 0.0M
2021-12-21 40.99 41.09 40.95 40.96 0.0M
2021-12-20 40.97 41.15 40.80 40.98 0.0M
2021-12-17 41.24 41.24 40.88 40.89 0.0M
2021-12-16 41.08 41.15 41.00 41.01 0.0M
2021-12-15 41.00 41.13 40.95 41.09 0.0M
2021-12-14 41.23 41.27 41.00 41.13 0.0M
2021-12-13 40.91 41.23 40.91 41.08 0.0M
2021-12-10 41.22 41.29 41.15 41.15 0.0M
2021-12-09 41.21 41.36 41.11 41.13 0.0M
2021-12-08 41.24 41.31 41.18 41.18 0.0M
2021-12-07 41.26 41.27 41.15 41.15 0.0M
2021-12-06 41.47 41.47 41.13 41.13 0.0M
2021-12-03 41.32 41.36 41.08 41.19 0.0M
2021-12-02 41.45 41.47 41.33 41.38 0.0M
2021-12-01 41.43 41.60 41.27 41.28 0.0M
2021-11-30 41.41 41.41 41.19 41.28 0.0M
2021-11-29 41.59 41.59 41.46 41.48 0.0M
2021-11-26 40.84 41.50 40.84 41.43 0.0M
2021-11-24 41.68 41.68 41.49 41.49 0.0M
2021-11-23 41.66 41.69 41.56 41.56 0.0M
2021-11-22 41.79 41.84 41.64 41.64 0.0M
2021-11-19 41.61 41.65 41.55 41.55 0.0M
2021-11-18 41.53 41.65 41.53 41.59 0.0M
2021-11-17 41.58 41.65 41.55 41.60 0.0M
2021-11-16 41.67 41.67 41.53 41.56 0.0M
2021-11-15 41.62 41.62 41.49 41.56 0.0M
2021-11-12 41.55 41.59 41.55 41.55 0.0M
2021-11-11 41.58 41.58 41.51 41.51 0.0M
2021-11-10 41.63 41.63 41.42 41.49 0.0M
2021-11-09 42.01 42.01 41.56 41.65 0.0M
2021-11-08 41.67 41.67 41.57 41.60 0.0M
2021-11-05 41.54 41.58 41.46 41.50 0.0M
2021-11-04 41.58 41.59 41.48 41.54 0.0M
2021-11-03 41.48 41.57 41.42 41.46 0.0M
2021-11-02 41.42 41.51 41.42 41.49 0.0M
2021-11-01 41.44 41.47 41.39 41.40 0.0M
2021-10-29 41.42 41.43 41.35 41.42 0.0M
2021-10-28 41.42 41.45 41.42 41.42 0.0M
2021-10-27 41.38 41.41 41.29 41.29 0.0M
2021-10-26 41.34 41.40 41.27 41.28 0.0M
2021-10-25 41.40 41.40 41.27 41.36 0.0M
2021-10-22 41.41 41.45 41.34 41.41 0.0M
2021-10-21 41.27 41.38 41.26 41.34 0.0M
2021-10-20 40.85 41.22 40.85 41.15 0.0M
2021-10-19 41.15 41.20 41.07 41.12 0.0M
2021-10-18 41.04 41.09 40.93 40.95 0.0M
2021-10-15 41.45 41.45 41.07 41.12 0.0M
2021-10-14 41.19 41.24 41.19 41.21 0.0M
2021-10-13 41.15 41.15 40.97 41.08 0.0M
2021-10-12 41.07 41.16 41.07 41.10 0.0M
2021-10-11 41.11 41.18 41.11 41.15 0.0M
2021-10-08 41.12 41.18 41.09 41.18 0.0M
2021-10-07 41.09 41.19 41.08 41.09 0.0M
2021-10-06 41.00 41.06 40.96 41.01 0.0M
2021-10-05 41.04 41.08 40.94 41.06 0.0M
2021-10-04 41.17 41.17 41.02 41.03 0.0M
2021-10-01 40.97 41.16 40.95 41.07 0.0M
2021-09-30 40.98 40.99 40.86 40.88 0.0M
2021-09-29 41.01 41.16 41.00 41.05 0.0M
2021-09-28 40.52 40.97 40.52 40.91 0.0M
2021-09-27 41.04 41.04 40.94 40.94 0.0M
2021-09-24 40.91 40.99 40.81 40.89 0.0M
2021-09-23 40.77 40.94 40.77 40.86 0.0M
2021-09-22 40.84 40.84 40.73 40.73 0.0M
2021-09-21 40.91 40.93 40.83 40.83 0.0M
2021-09-20 40.77 40.81 40.61 40.77 0.0M
2021-09-17 41.03 41.07 40.98 40.98 0.0M
2021-09-16 41.15 41.15 40.96 41.00 0.0M
2021-09-15 40.85 41.11 40.85 41.11 0.0M
2021-09-14 41.00 41.00 40.89 40.95 0.0M
2021-09-13 41.07 41.07 40.94 40.99 0.0M
2021-09-10 40.96 40.99 40.89 40.89 0.0M
2021-09-09 41.06 41.08 40.90 40.92 0.0M
2021-09-08 41.07 41.07 40.96 41.02 0.0M
2021-09-07 41.03 41.11 40.98 41.04 0.0M
2021-09-03 41.17 41.19 41.09 41.12 0.0M
2021-09-02 41.17 41.22 41.09 41.15 0.0M
2021-09-01 41.15 41.18 41.14 41.14 0.0M
2021-08-31 41.05 41.05 41.00 41.02 0.0M
2021-08-30 40.96 40.98 40.89 40.93 0.0M
2021-08-27 40.87 40.93 40.83 40.87 0.0M
2021-08-26 41.03 41.03 40.80 40.89 0.0M
2021-08-25 40.87 40.87 40.80 40.83 0.0M
2021-08-24 40.84 41.00 40.84 40.93 0.0M
2021-08-23 40.86 40.90 40.78 40.84 0.0M
2021-08-20 40.81 40.87 40.80 40.80 0.0M
2021-08-19 40.68 40.75 40.68 40.72 0.0M
2021-08-18 40.84 40.84 40.72 40.72 0.0M
2021-08-17 40.66 40.66 40.51 40.63 0.0M
2021-08-16 40.65 40.73 40.65 40.69 0.0M
2021-08-13 40.61 40.69 40.58 40.64 0.0M
2021-08-12 40.66 40.81 40.63 40.73 0.0M
2021-08-11 40.66 40.98 40.66 40.75 0.0M
2021-08-10 40.62 40.62 40.52 40.56 0.0M
2021-08-09 40.60 40.67 40.55 40.64 0.0M
2021-08-06 40.68 40.78 40.68 40.74 0.0M
2021-08-05 40.61 40.69 40.61 40.69 0.0M
2021-08-04 40.42 40.42 40.23 40.23 0.0M
2021-08-03 40.57 40.61 40.46 40.48 0.0M
2021-08-02 40.56 40.61 40.50 40.61 0.0M
2021-07-30 40.53 40.57 40.52 40.54 0.0M
2021-07-29 40.59 40.59 40.45 40.53 0.0M
2021-07-28 40.60 40.62 40.53 40.53 0.0M
2021-07-27 40.62 40.67 40.61 40.61 0.0M
2021-07-26 40.79 40.81 40.73 40.73 0.0M
2021-07-23 40.64 40.86 40.64 40.85 0.0M
2021-07-22 40.75 40.79 40.72 40.78 0.0M
2021-07-21 40.64 40.81 40.63 40.75 0.0M
2021-07-20 40.73 40.73 40.61 40.65 0.0M
2021-07-19 40.49 40.61 40.47 40.61 0.0M
2021-07-16 40.68 40.74 40.60 40.74 0.0M
2021-07-15 40.53 40.66 40.46 40.50 0.0M
2021-07-14 40.56 40.56 40.38 40.45 0.0M
2021-07-13 40.56 40.56 40.29 40.36 0.0M
2021-07-12 40.71 40.74 40.70 40.70 0.0M
2021-07-09 40.82 40.82 40.73 40.74 0.0M
2021-07-08 40.84 40.85 40.65 40.80 0.0M
2021-07-07 40.77 40.94 40.75 40.85 0.0M
2021-07-06 40.93 40.96 40.80 40.94 0.0M
2021-07-02 40.71 40.94 40.71 40.91 0.0M
2021-07-01 40.88 40.90 40.79 40.79 0.0M
2021-06-30 40.80 40.87 40.72 40.81 0.0M
2021-06-29 40.88 40.88 40.79 40.83 0.0M
2021-06-28 40.62 40.68 40.60 40.64 0.0M
2021-06-25 40.85 40.85 40.76 40.76 0.0M
2021-06-24 40.79 40.84 40.79 40.84 0.0M
2021-06-23 40.63 40.79 40.62 40.72 0.0M
2021-06-22 40.72 40.81 40.69 40.72 0.0M
2021-06-21 40.88 40.88 40.83 40.83 0.0M
2021-06-18 40.73 40.87 40.73 40.81 0.0M
2021-06-17 40.93 41.01 40.93 40.96 0.0M
2021-06-16 40.77 40.98 40.77 40.92 0.0M
2021-06-15 40.95 40.95 40.79 40.86 0.0M
2021-06-14 40.91 40.94 40.89 40.89 0.0M
2021-06-11 40.85 40.92 40.85 40.89 0.0M
2021-06-10 40.89 40.89 40.82 40.82 0.0M
2021-06-09 40.84 40.97 40.81 40.87 0.0M
2021-06-08 40.78 41.04 40.78 40.92 0.0M
2021-06-07 41.08 41.09 41.05 41.05 0.0M
2021-06-04 40.81 41.06 40.81 40.96 0.0M
2021-06-03 41.00 41.01 40.90 40.96 0.0M
2021-06-02 40.98 41.01 40.97 40.97 0.0M
2021-06-01 40.94 40.97 40.82 40.89 0.0M
2021-05-28 40.42 40.98 40.42 40.89 0.0M
2021-05-27 40.66 40.66 40.59 40.65 0.0M
2021-05-26 40.67 40.67 40.60 40.65 0.0M
2021-05-25 40.62 40.72 40.61 40.61 0.0M
2021-05-24 40.73 40.77 40.67 40.72 0.0M
2021-05-21 40.76 40.76 40.63 40.70 0.0M
2021-05-20 40.68 40.71 40.65 40.66 0.0M
2021-05-19 40.73 40.73 40.60 40.68 0.0M
2021-05-18 40.72 40.78 40.63 40.68 0.0M
2021-05-17 40.56 40.71 40.56 40.65 0.0M
2021-05-14 40.70 40.74 40.64 40.68 0.0M
2021-05-13 40.59 40.65 40.55 40.59 0.0M
2021-05-12 40.57 40.64 40.55 40.57 0.0M
2021-05-11 40.57 40.72 40.57 40.67 0.0M
2021-05-10 40.99 40.99 40.62 40.69 0.0M
2021-05-07 40.76 40.76 40.71 40.71 0.0M
2021-05-06 40.60 40.62 40.49 40.62 0.0M
2021-05-05 40.61 40.62 40.56 40.56 0.0M
2021-05-04 40.48 40.57 40.48 40.51 0.0M
2021-05-03 40.65 40.66 40.57 40.57 0.0M
2021-04-30 40.52 40.58 40.46 40.55 0.0M
2021-04-29 40.51 40.60 40.51 40.55 0.0M
2021-04-28 40.59 40.59 40.52 40.52 0.0M
2021-04-27 40.57 40.57 40.55 40.56 0.0M
2021-04-26 40.63 40.63 40.52 40.58 0.0M
2021-04-23 40.53 40.57 40.53 40.53 0.0M
2021-04-22 40.47 40.49 40.37 40.44 0.0M
2021-04-21 40.36 40.50 40.36 40.45 0.0M
2021-04-20 40.39 40.40 40.33 40.36 0.0M
2021-04-19 40.18 40.23 40.15 40.23 0.0M
2021-04-16 40.23 40.23 40.20 40.20 0.0M
2021-04-15 40.03 40.17 40.03 40.11 0.0M
2021-04-14 40.11 40.11 40.02 40.02 0.0M
2021-04-13 40.07 40.11 40.03 40.03 0.0M
2021-04-12 40.18 40.18 40.01 40.10 0.0M
2021-04-09 39.96 40.07 39.96 40.02 0.0M
2021-04-08 40.09 40.09 40.00 40.01 0.0M
2021-04-07 40.09 40.12 40.04 40.04 0.0M
2021-04-06 39.92 40.13 39.92 40.04 0.0M
2021-04-05 40.03 40.12 39.95 40.10 0.0M
2021-04-01 39.98 40.23 39.90 40.23 0.0M
2021-03-31 39.68 39.83 39.68 39.77 0.0M
2021-03-30 39.78 39.86 39.76 39.76 0.0M
2021-03-29 39.95 39.95 39.87 39.87 0.0M
2021-03-26 39.96 39.99 39.96 39.97 0.0M
2021-03-25 40.05 40.11 39.99 40.03 0.0M
2021-03-24 40.15 40.15 40.03 40.03 0.0M
2021-03-23 40.03 40.09 39.89 40.06 0.0M
2021-03-22 39.93 40.08 39.90 39.99 0.0M
2021-03-19 39.76 40.00 39.76 39.89 0.0M
2021-03-18 40.01 40.04 39.79 39.94 0.0M
2021-03-17 39.97 39.97 39.80 39.87 0.0M
2021-03-16 39.88 39.90 39.80 39.81 0.0M
2021-03-15 39.85 39.85 39.62 39.82 0.0M
2021-03-12 39.89 39.89 39.72 39.82 0.0M
2021-03-11 39.72 39.95 39.72 39.83 0.0M
2021-03-10 39.55 39.72 39.50 39.64 0.0M
2021-03-09 39.81 39.81 39.60 39.67 0.0M
2021-03-08 39.65 39.83 39.35 39.35 0.0M
2021-03-05 39.67 39.70 39.36 39.69 0.0M
2021-03-04 39.70 39.70 39.47 39.47 0.0M
2021-03-03 39.71 39.75 39.59 39.62 0.0M
2021-03-02 39.74 39.78 39.61 39.62 0.0M
2021-03-01 39.60 39.73 39.60 39.72 0.0M
2021-02-26 39.47 39.68 39.45 39.65 0.0M
2021-02-25 39.60 39.64 39.38 39.39 0.0M
2021-02-24 39.65 39.66 39.58 39.60 0.0M
2021-02-23 39.77 39.82 38.62 39.62 0.0M
2021-02-22 39.91 39.96 39.77 39.81 0.0M
2021-02-19 40.10 40.14 40.00 40.00 0.0M
2021-02-18 40.15 40.15 40.12 40.13 0.0M
2021-02-17 40.24 40.24 40.19 40.22 0.0M
2021-02-16 40.14 40.51 40.11 40.28 0.0M
2021-02-12 40.12 40.18 40.00 40.11 0.0M
2021-02-11 39.91 39.91 39.87 39.88 0.0M
2021-02-10 39.75 39.92 39.73 39.80 0.0M
2021-02-09 39.71 39.81 39.53 39.53 0.0M
2021-02-08 39.74 39.81 39.72 39.72 0.0M
2021-02-05 39.66 39.77 39.66 39.70 0.8M
2021-02-04 39.66 39.68 39.65 39.66 0.0M
2021-02-02 39.70 39.70 39.70 39.70 0.0M
2021-02-01 39.60 39.60 39.60 39.60 0.0M
2021-01-28 39.43 39.43 39.43 39.43 0.0M
2021-01-27 39.38 39.38 39.24 39.24 0.0M
2021-01-22 39.74 39.74 39.69 39.69 0.0M
2021-01-21 39.67 39.67 39.67 39.67 0.0M
2021-01-20 39.78 39.78 39.65 39.68 0.0M
2021-01-19 39.49 39.49 39.49 39.49 0.0M
2021-01-15 39.40 39.40 39.40 39.40 0.0M
2021-01-11 39.47 39.47 39.47 39.47 0.0M
2021-01-08 39.73 39.76 39.63 39.63 0.0M
2021-01-07 39.27 39.46 39.27 39.46 0.0M
2021-01-06 39.33 39.33 39.33 39.33 0.0M
2021-01-04 39.11 39.11 39.11 39.11 0.0M