Price Alert

ProShares - Merger ETF (MRGR)

CBOE: MRGR · Real-Time Price · USD

42.98

-0.03 (-0.06%)

At close: Sep 08, 2025, 2:59 PM

MRGR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	43.01	43.01	43.01	43.01	43.01	0.07%	247
Sep 4, 2025	42.83	42.98	42.83	42.98	42.98	-0.09%	800
Sep 3, 2025	42.96	43.08	42.96	43.02	43.02	-0.09%	6,302
Sep 2, 2025	42.81	43.06	42.81	43.06	43.06	0.14%	2,571
Aug 29, 2025	42.94	43.00	42.94	43.00	43.00	0.02%	2,600
Aug 28, 2025	42.90	42.99	42.90	42.99	42.99	0.09%	427
Aug 27, 2025	42.95	42.95	42.95	42.95	42.95	-0.21%	100
Aug 26, 2025	43.06	43.11	43.04	43.04	43.04	0.30%	7,623
Aug 25, 2025	42.91	42.91	42.91	42.91	42.91	-0.12%	200
Aug 22, 2025	42.96	42.96	42.96	42.96	42.96	0.02%	207
Aug 21, 2025	42.95	42.95	42.95	42.95	42.95	-0.07%	100
Aug 20, 2025	42.98	42.98	42.98	42.98	42.98	0.00%	200
Aug 19, 2025	43.05	43.05	42.98	42.98	42.98	-0.02%	334
Aug 18, 2025	42.99	42.99	42.99	42.99	42.99	0.09%	100
Aug 15, 2025	43.00	43.00	42.93	42.95	42.95	0.07%	336
Aug 14, 2025	42.70	42.92	42.70	42.92	42.92	0.61%	200
Aug 13, 2025	42.61	42.66	42.61	42.66	42.66	0.64%	2,614
Aug 12, 2025	42.55	42.55	42.39	42.39	42.39	-0.09%	200
Aug 11, 2025	42.44	42.53	42.43	42.43	42.43	-0.16%	303
Aug 8, 2025	42.67	42.67	42.50	42.50	42.50	-0.16%	345