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
2022-12-30 39.35 39.35 39.12 39.12 0.0M
2022-12-29 39.06 39.11 39.06 39.11 0.0M
2022-12-28 39.02 39.08 39.01 39.08 0.0M
2022-12-27 38.94 38.95 38.93 38.95 0.0M
2022-12-23 38.95 38.95 38.95 38.95 0.0M
2022-12-22 38.61 38.99 35.99 38.90 0.0M
2022-12-21 39.17 39.20 39.17 39.20 0.0M
2022-12-20 39.09 39.10 39.06 39.08 0.0M
2022-12-19 39.17 39.17 39.14 39.14 0.0M
2022-12-16 39.20 39.21 39.18 39.20 0.0M
2022-12-15 39.38 39.38 39.21 39.28 0.0M
2022-12-14 39.27 39.27 39.26 39.26 0.0M
2022-12-13 39.26 39.31 39.26 39.31 0.0M
2022-12-12 39.26 39.34 39.26 39.34 0.0M
2022-12-09 39.30 39.34 39.23 39.29 0.0M
2022-12-08 39.20 39.30 39.20 39.22 0.0M
2022-12-07 39.40 39.40 39.13 39.22 0.0M
2022-12-06 39.09 39.30 39.09 39.29 0.0M
2022-12-05 39.28 39.35 39.28 39.35 0.0M
2022-12-02 39.28 39.32 39.28 39.29 0.0M
2022-12-01 39.28 39.31 39.23 39.25 0.0M
2022-11-30 39.08 39.18 39.05 39.18 0.1M
2022-11-29 39.12 39.15 39.12 39.13 0.0M
2022-11-28 39.07 39.20 39.07 39.09 0.0M
2022-11-25 39.20 39.23 39.20 39.23 0.0M
2022-11-23 39.21 39.22 39.21 39.22 0.0M
2022-11-22 39.14 39.25 39.13 39.19 0.0M
2022-11-21 39.11 39.11 39.11 39.11 0.0M
2022-11-18 39.21 39.21 39.09 39.18 0.0M
2022-11-17 39.19 39.19 39.10 39.10 0.0M
2022-11-16 39.15 39.15 39.15 39.15 0.0M
2022-11-15 39.46 39.46 39.13 39.16 0.0M
2022-11-14 39.12 39.13 39.09 39.13 0.0M
2022-11-11 39.07 39.07 39.07 39.07 0.0M
2022-11-10 39.11 39.11 38.99 39.05 0.0M
2022-11-09 39.00 39.00 39.00 39.00 0.0M
2022-11-08 39.06 39.06 39.06 39.06 0.0M
2022-11-07 39.13 39.13 39.13 39.13 0.0M
2022-11-04 39.21 39.21 39.06 39.06 0.0M
2022-11-03 39.31 39.31 39.22 39.22 0.0M
2022-11-02 39.82 39.82 39.50 39.52 0.0M
2022-11-01 40.01 40.01 40.01 40.01 0.0M
2022-10-31 40.06 40.06 40.06 40.06 0.0M
2022-10-28 39.93 40.03 39.93 40.02 0.0M
2022-10-27 39.98 40.00 39.98 40.00 0.0M
2022-10-26 40.22 40.22 39.93 39.93 0.0M
2022-10-25 39.96 40.03 39.96 40.03 0.0M
2022-10-24 39.92 39.97 39.91 39.95 0.0M
2022-10-21 39.96 39.96 39.93 39.96 0.0M
2022-10-20 39.88 39.88 39.88 39.88 0.0M
2022-10-19 39.86 39.86 39.78 39.85 0.0M
2022-10-18 39.77 39.94 39.77 39.94 0.0M
2022-10-17 39.92 39.92 39.85 39.85 0.0M
2022-10-14 39.82 39.82 39.78 39.78 0.0M
2022-10-13 39.72 39.84 39.72 39.84 0.0M
2022-10-12 39.80 39.80 39.75 39.75 0.0M
2022-10-11 39.92 39.92 39.63 39.64 0.0M
2022-10-10 39.66 39.86 39.66 39.82 0.0M
2022-10-07 39.86 39.89 39.86 39.89 0.0M
2022-10-06 39.90 39.91 39.88 39.88 0.0M
2022-10-05 39.56 39.79 39.56 39.73 0.0M
2022-10-04 40.05 40.08 40.02 40.02 0.0M
2022-10-03 39.57 39.97 39.57 39.95 0.0M
2022-09-30 39.73 39.88 39.73 39.85 0.0M
2022-09-29 39.74 39.85 39.74 39.85 0.0M
2022-09-28 39.88 39.91 39.88 39.89 0.0M
2022-09-27 39.78 39.78 39.73 39.77 0.0M
2022-09-26 39.76 39.84 39.76 39.80 0.0M
2022-09-23 39.95 39.95 39.90 39.91 0.0M
2022-09-22 40.07 40.08 40.04 40.07 0.0M
2022-09-21 40.04 40.04 40.04 40.04 0.0M
2022-09-20 40.09 40.12 39.98 40.07 0.0M
2022-09-19 40.06 40.06 40.06 40.06 0.0M
2022-09-16 40.01 40.01 40.01 40.01 0.0M
2022-09-15 39.94 40.12 39.94 40.08 0.0M
2022-09-14 40.07 40.16 40.07 40.13 0.0M
2022-09-13 40.12 40.25 40.12 40.22 0.0M
2022-09-12 40.22 40.22 40.18 40.18 0.0M
2022-09-09 40.25 40.25 40.25 40.25 0.0M
2022-09-08 40.13 40.18 40.07 40.18 0.0M
2022-09-07 40.04 40.07 39.98 40.01 0.0M
2022-09-06 39.81 39.96 39.80 39.96 0.0M
2022-09-02 40.09 40.09 39.95 40.04 0.0M
2022-09-01 39.85 40.04 39.85 40.03 0.0M
2022-08-31 40.10 40.11 40.10 40.11 0.0M
2022-08-30 40.10 40.17 40.10 40.17 0.0M
2022-08-29 40.20 40.20 40.20 40.20 0.0M
2022-08-26 40.16 40.20 40.16 40.20 0.0M
2022-08-25 40.20 40.27 40.16 40.27 0.0M
2022-08-24 40.19 40.20 40.17 40.17 0.0M
2022-08-23 40.18 40.19 40.13 40.19 0.0M
2022-08-22 40.03 40.25 40.03 40.25 0.0M
2022-08-19 40.33 40.33 40.33 40.33 0.0M
2022-08-18 40.13 40.44 40.13 40.36 0.0M
2022-08-17 40.38 40.38 40.26 40.30 0.0M
2022-08-16 40.31 40.34 40.30 40.34 0.0M
2022-08-15 40.38 40.42 40.36 40.36 0.0M
2022-08-12 40.30 40.33 40.29 40.30 0.0M
2022-08-11 40.27 40.90 40.26 40.30 0.0M
2022-08-10 40.20 40.21 40.20 40.21 0.0M
2022-08-09 40.11 40.11 40.11 40.11 0.0M
2022-08-08 40.00 40.00 39.92 39.94 0.0M
2022-08-05 40.01 40.02 39.89 39.89 0.0M
2022-08-04 40.06 40.06 39.94 39.94 0.0M
2022-08-03 39.98 39.98 39.98 39.98 0.0M
2022-08-02 39.88 39.90 39.88 39.90 0.0M
2022-08-01 39.91 39.91 39.84 39.84 0.0M
2022-07-29 40.15 40.15 39.88 39.88 0.0M
2022-07-28 40.07 40.10 40.02 40.03 0.0M
2022-07-27 39.88 40.15 39.88 40.15 0.0M
2022-07-26 40.07 40.11 40.05 40.05 0.0M
2022-07-25 40.21 40.21 40.06 40.06 0.0M
2022-07-22 39.99 40.04 39.93 40.01 0.0M
2022-07-21 39.78 40.04 39.78 40.04 0.0M
2022-07-20 40.07 40.13 40.07 40.07 0.0M
2022-07-19 39.99 40.04 39.89 39.95 0.0M
2022-07-18 39.70 40.02 39.70 39.93 0.0M
2022-07-15 39.87 39.90 39.79 39.88 0.0M
2022-07-14 39.54 39.64 39.50 39.62 0.0M
2022-07-13 39.20 39.76 39.20 39.71 0.0M
2022-07-12 39.76 39.77 39.60 39.65 1.2M
2022-07-11 40.08 40.08 39.75 39.81 0.0M
2022-07-08 40.11 40.13 40.06 40.11 0.0M
2022-07-07 40.09 40.16 40.00 40.15 0.0M
2022-07-06 39.93 40.13 39.93 40.13 0.0M
2022-07-05 40.28 40.28 39.89 39.98 0.0M
2022-07-01 40.27 40.28 40.06 40.19 0.0M
2022-06-30 40.23 40.23 40.00 40.17 0.0M
2022-06-29 40.43 40.43 40.03 40.10 0.0M
2022-06-28 40.19 40.22 39.97 40.10 0.0M
2022-06-27 40.10 40.21 40.01 40.14 0.0M
2022-06-24 40.11 40.21 39.98 40.19 0.0M
2022-06-23 39.83 40.03 39.78 39.91 0.0M
2022-06-22 39.86 39.91 39.69 39.78 0.0M
2022-06-21 39.49 39.88 39.49 39.72 0.0M
2022-06-17 39.47 39.60 39.31 39.57 0.0M
2022-06-16 39.58 39.58 39.35 39.35 0.0M
2022-06-15 39.63 39.66 39.48 39.60 0.0M
2022-06-14 39.77 39.78 39.57 39.67 0.0M
2022-06-13 39.76 39.76 39.56 39.63 0.0M
2022-06-10 40.03 40.09 39.99 39.99 0.0M
2022-06-09 40.21 40.26 40.08 40.08 0.0M
2022-06-08 40.29 40.36 40.25 40.25 0.0M
2022-06-07 40.27 40.37 40.27 40.36 0.0M
2022-06-06 40.30 40.40 40.29 40.34 0.0M
2022-06-03 40.52 40.52 40.46 40.49 0.0M
2022-06-02 40.35 40.50 40.22 40.50 0.0M
2022-06-01 40.32 40.32 40.21 40.21 0.0M
2022-05-31 40.04 40.42 40.04 40.37 0.0M
2022-05-27 40.37 40.40 40.27 40.32 0.0M
2022-05-26 40.33 40.44 40.28 40.35 0.0M
2022-05-25 40.17 40.23 40.02 40.19 0.1M
2022-05-24 39.98 40.00 39.88 39.99 0.0M
2022-05-23 39.67 40.17 39.67 40.12 0.0M
2022-05-20 39.90 39.90 39.71 39.90 0.0M
2022-05-19 39.79 39.93 39.79 39.85 0.0M
2022-05-18 39.87 39.87 39.73 39.85 0.0M
2022-05-17 39.44 39.99 39.44 39.95 0.0M
2022-05-16 39.67 39.72 39.60 39.66 0.0M
2022-05-13 39.65 39.75 39.63 39.67 0.0M
2022-05-12 39.97 39.97 39.62 39.79 0.0M
2022-05-11 40.09 40.13 39.88 39.91 0.0M
2022-05-10 40.15 40.22 39.93 40.08 0.0M
2022-05-09 40.25 40.28 39.91 40.03 0.0M
2022-05-06 40.57 40.58 40.45 40.45 0.0M
2022-05-05 40.60 40.60 40.47 40.58 0.0M
2022-05-04 40.80 40.80 40.67 40.74 0.0M
2022-05-03 40.58 40.84 40.50 40.69 0.0M
2022-05-02 40.53 40.58 40.38 40.49 0.1M
2022-04-29 40.75 40.77 40.52 40.52 0.0M
2022-04-28 40.80 40.96 40.80 40.90 0.0M
2022-04-27 40.81 40.85 40.76 40.84 0.0M
2022-04-26 40.91 40.91 40.73 40.73 0.0M
2022-04-25 40.76 40.86 40.76 40.82 0.0M
2022-04-22 40.90 40.99 40.83 40.83 0.0M
2022-04-21 40.99 40.99 40.86 40.91 0.0M
2022-04-20 40.99 41.10 40.99 41.00 0.0M
2022-04-19 40.88 41.07 40.84 40.99 0.0M
2022-04-18 40.82 40.87 40.71 40.83 0.0M
2022-04-14 40.79 40.94 40.79 40.89 0.0M
2022-04-13 40.92 40.93 40.84 40.85 0.0M
2022-04-12 40.77 40.90 40.69 40.82 0.0M
2022-04-11 41.14 41.14 40.92 40.95 0.0M
2022-04-08 41.08 41.18 41.06 41.09 0.0M
2022-04-07 41.03 41.18 40.96 41.14 0.0M
2022-04-06 41.02 41.16 40.82 41.06 0.0M
2022-04-05 40.87 40.95 40.73 40.95 0.0M
2022-04-04 40.81 40.92 40.73 40.88 0.0M
2022-04-01 40.88 40.88 40.75 40.80 0.0M
2022-03-31 40.83 40.86 40.68 40.75 0.0M
2022-03-30 40.60 40.80 40.60 40.73 0.0M
2022-03-29 40.82 40.83 40.67 40.77 0.0M
2022-03-28 40.47 40.72 40.47 40.66 0.0M
2022-03-25 40.58 40.73 40.56 40.66 0.0M
2022-03-24 40.27 40.72 40.27 40.64 0.0M
2022-03-23 40.52 40.59 40.50 40.57 0.0M
2022-03-22 40.60 40.73 40.49 40.58 0.0M
2022-03-21 40.47 40.62 40.44 40.50 0.0M
2022-03-18 40.50 40.63 40.50 40.56 0.0M
2022-03-17 40.32 40.65 40.32 40.57 0.0M
2022-03-16 40.61 40.68 40.54 40.64 0.0M
2022-03-15 40.46 40.56 40.45 40.51 0.0M
2022-03-14 40.51 40.57 40.51 40.55 0.0M
2022-03-11 40.61 40.61 40.50 40.55 0.0M
2022-03-10 40.58 40.61 40.53 40.58 0.0M
2022-03-09 40.57 40.71 40.57 40.63 0.0M
2022-03-08 40.31 40.61 40.31 40.51 0.0M
2022-03-07 40.60 40.60 40.33 40.39 0.0M
2022-03-04 40.50 40.59 40.50 40.55 0.0M
2022-03-03 40.74 40.81 40.67 40.67 0.0M
2022-03-02 40.75 40.75 40.64 40.67 0.0M
2022-03-01 40.88 40.88 40.59 40.61 0.0M
2022-02-28 40.48 40.58 40.38 40.55 0.0M
2022-02-25 40.67 40.72 40.53 40.69 0.0M
2022-02-24 40.48 40.71 40.13 40.43 0.0M
2022-02-23 40.30 40.72 40.30 40.53 0.0M
2022-02-22 40.18 40.81 40.18 40.72 0.0M
2022-02-18 40.60 40.66 40.56 40.56 0.0M
2022-02-17 40.55 40.68 40.52 40.66 0.0M
2022-02-16 40.74 40.74 40.43 40.58 0.0M
2022-02-15 40.81 40.83 40.62 40.65 0.0M
2022-02-14 40.62 40.73 40.62 40.68 0.0M
2022-02-11 40.81 40.90 40.77 40.80 0.0M
2022-02-10 40.84 40.89 40.78 40.78 0.0M
2022-02-09 40.97 40.99 40.89 40.89 0.0M
2022-02-08 40.95 41.04 40.85 40.95 0.0M
2022-02-07 40.54 40.93 40.53 40.86 0.0M
2022-02-04 40.86 40.94 40.80 40.84 0.0M
2022-02-03 40.83 40.99 40.83 40.91 0.0M
2022-02-02 40.93 40.93 40.75 40.88 0.0M
2022-02-01 40.95 40.96 40.79 40.93 0.0M
2022-01-31 40.86 40.88 40.70 40.80 0.0M
2022-01-28 40.62 40.77 40.62 40.77 0.0M
2022-01-27 40.77 40.79 40.66 40.72 0.0M
2022-01-26 40.98 40.98 40.63 40.69 0.0M
2022-01-25 40.76 40.86 40.66 40.79 0.0M
2022-01-24 40.45 40.75 40.45 40.75 0.0M
2022-01-21 40.66 40.78 40.61 40.74 0.0M
2022-01-20 40.97 40.97 40.63 40.72 0.0M
2022-01-19 40.84 40.91 40.77 40.80 0.0M
2022-01-18 40.26 40.94 40.26 40.84 0.0M
2022-01-14 41.17 41.17 40.94 41.03 0.0M
2022-01-13 41.27 41.27 40.98 40.98 0.0M
2022-01-12 41.19 41.20 41.08 41.08 0.0M
2022-01-11 41.00 41.23 41.00 41.19 0.0M
2022-01-10 41.17 41.24 41.15 41.20 0.0M
2022-01-07 41.36 41.36 41.19 41.28 0.0M
2022-01-06 41.26 41.33 41.21 41.25 0.0M
2022-01-05 41.12 41.34 41.12 41.23 0.0M
2022-01-04 41.51 41.51 41.29 41.29 0.0M
2022-01-03 41.41 41.47 41.36 41.36 0.0M