Get the Stockscreener App
42.02
0.14%
-0.0575
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 November 27, 2024, is $42.02.
- 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 $42.02 now.
- The 52-week high stock price for MRGR is $45.62, representing a 8.57% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for MRGR is $39.69, indicating a -5.55% decrease from the current share price, occurred on May 29, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $42.02 | $42.02 | $0.00 | 251.0 | -0.14% |
| Nov 26, 2024 | $42.08 | $42.08 | $0.00 | 397.0 | -0.07% |
| Nov 25, 2024 | $42.14 | $42.02 | $0.12 | 1,964.0 | -0.27% |
| Nov 22, 2024 | $42.22 | $42.13 | $0.0898 | 1,113.0 | +0.32% |
| Nov 21, 2024 | $42.09 | $42.09 | $0.00 | 528.0 | +0.43% |
| Nov 20, 2024 | $41.90 | $41.87 | $0.0338 | 598.0 | +0.22% |
| Nov 19, 2024 | $41.81 | $41.80 | $0.0148 | 439.0 | -0.26% |
| Nov 18, 2024 | $41.92 | $41.92 | $0.00 | 89.00 | -0.03% |
| Nov 15, 2024 | $42.17 | $41.89 | $0.28 | 5,024.0 | -0.01% |
| Nov 14, 2024 | $42.00 | $41.92 | $0.08 | 2,835.0 | -0.15% |
| Nov 13, 2024 | $42.13 | $41.96 | $0.17 | 638.0 | +0.18% |
| Nov 12, 2024 | $41.92 | $41.84 | $0.0839 | 840.0 | +0.22% |
| Nov 11, 2024 | $41.96 | $41.83 | $0.1273 | 868.0 | +0.03% |
| Nov 08, 2024 | $41.86 | $41.82 | $0.0433 | 585.0 | -1.02% |
| Nov 07, 2024 | $42.35 | $42.25 | $0.103 | 336.0 | -0.00% |
| Nov 06, 2024 | $42.25 | $42.25 | $0.00 | 244.0 | +0.24% |
| Nov 05, 2024 | $42.14 | $42.14 | $0.00 | 312.0 | +0.07% |
| Nov 04, 2024 | $42.16 | $42.12 | $0.0407 | 438.0 | -0.08% |
| Nov 01, 2024 | $42.23 | $42.07 | $0.16 | 1,241.0 | -0.33% |
| Oct 31, 2024 | $42.29 | $42.12 | $0.17 | 1,288.0 | +0.32% |
| Oct 30, 2024 | $42.16 | $42.16 | $0.00 | 379.0 | +0.02% |
| Oct 29, 2024 | $42.15 | $42.15 | $0.00 | 98.00 | +0.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $42.35 | $41.80 | $0.5543 | 18,991.0 | -0.64% |
| 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% |
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% |
0.04%
0.54%
Cap:
|
Volume (24h):