Free Trial
→ Crypto Crash Ahead? (27 Experts Weigh In) (From Crypto 101 Media) (Ad) Free MRGR Stock Alerts

ProShares Merger ETF (MRGR) Chart & Stock Price History

$42.15
-0.14 (-0.33%)
(As of 11/1/2024 ET)
Compare

ProShares Merger ETF Stock Price Performance

5 Day
Performance
+0.11%
1 Month
Performance
+0.74%
3 Month
Performance
+2.83%
6 Month
Performance
+5.16%
Year-To-Date
Performance
+4.89%
1 Year
Performance
+6.23%
Receive MRGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProShares Merger ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.
Here’s the full story for you.

MRGR Stock Chart for Saturday, November, 2, 2024

MRGR Chart by TradingView

ProShares Merger ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$42.20$42.15
-0.12%		$42.23$42.071,241 shs$10.54 million
10/31/2024$42.15$42.20
+0.12%		$42.21$42.12994 shs$10.55 million
10/30/2024$42.11$42.15
+0.11%		$42.15$42.1598 shs$10.54 million
10/29/2024$42.11$42.11$42.11$42.1153 shs$10.53 million
10/28/2024$41.86$42.11
+0.58%		$42.11$42.1153 shs$10.53 million
10/25/2024$42.05$41.96
-0.21%		$41.96$41.96874 shs$10.49 million
10/24/2024$42.04$42.05
+0.03%		$42.05$42.05154 shs$10.51 million
10/23/2024$42.04$42.04$42.12$42.04388 shs$10.51 million
10/22/2024$42.13$42.04
-0.23%		$42.12$42.04388 shs$10.51 million
10/21/2024$42.11$42.13
+0.05%		$42.13$42.13434 shs$10.53 million
10/18/2024$42.07$42.11
+0.09%		$42.11$41.971,066 shs$10.53 million
10/17/2024$42.15$42.07
-0.19%		$42.07$42.072 shs$10.52 million
10/16/2024$42.03$42.15
+0.29%		$42.15$42.071,025 shs$10.54 million
10/15/2024$42.09$42.03
-0.14%		$42.03$42.012,528 shs$10.51 million
10/14/2024$42.06$42.09
+0.07%		$42.09$42.092 shs$10.52 million
10/11/2024$42.05$41.99
-0.14%		$41.99$41.99299 shs$10.50 million
10/10/2024$42.00$42.05
+0.12%		$42.05$42.05203 shs$10.51 million
10/09/2024$42.09$42.00
-0.22%		$42.09$41.912,094 shs$10.50 million
10/08/2024$41.90$42.09
+0.45%		$42.09$42.091,794 shs$10.52 million
10/07/2024$41.95$41.90
-0.13%		$42.00$41.85284 shs$10.48 million
10/04/2024$42.01$41.95
-0.12%		$41.95$41.87202 shs$10.49 million
10/03/2024$41.84$42.01
+0.40%		$42.01$41.93359 shs$10.50 million
10/02/2024$41.78$41.84
+0.14%		$41.84$41.84357 shs$10.46 million
10/01/2024$41.83$41.78
-0.12%		$41.79$41.77761 shs$10.45 million
09/30/2024$41.83$41.83$41.83$41.69416 shs$10.46 million
09/27/2024$41.85$41.82
-0.07%		$41.82$41.732,197 shs$10.46 million
09/26/2024$41.97$41.85
-0.28%		$41.85$41.64676 shs$10.46 million
09/25/2024$41.85$41.97
+0.30%		$42.00$41.973,199 shs$10.49 million
09/24/2024$41.91$41.85
-0.15%		$41.85$41.85121 shs$10.46 million
09/23/2024$41.91$41.91$41.91$41.832,515 shs$10.48 million
09/20/2024$41.87$41.84
-0.07%		$41.84$41.842,515 shs$10.46 million
09/19/2024$41.80$41.87
+0.18%		$41.87$41.87101 shs$10.47 million
09/18/2024$41.80$41.80$41.80$41.77420 shs$10.45 million
09/17/2024$41.76$41.80
+0.09%		$41.80$41.77420 shs$10.45 million
09/16/2024$41.76$41.76$41.84$41.76157 shs$10.44 million
09/13/2024$41.75$41.72
-0.08%		$41.81$41.72525 shs$10.43 million
09/12/2024$41.72$41.75
+0.07%		$41.75$41.75225 shs$10.44 million
09/11/2024$41.72$41.72$41.82$41.702,116 shs$10.43 million
09/10/2024$41.57$41.72
+0.38%		$41.82$41.702,116 shs$10.43 million
09/09/2024$41.57$41.57$41.57$41.5793 shs$10.39 million
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
09/06/2024$41.59$41.51
-0.18%		$41.51$41.51185 shs$10.38 million
09/05/2024$41.63$41.59
-0.10%		$41.63$41.59219 shs$10.40 million
09/04/2024$41.66$41.63
-0.07%		$41.63$41.63219 shs$10.41 million
09/03/2024$41.56$41.66
+0.23%		$41.68$41.562,172 shs$10.42 million
09/02/2024$41.56$41.56$41.66$41.49510 shs$10.39 million
08/30/2024$42.70$41.52
-2.76%		$45.62$41.522,000 shs$10.38 million
08/29/2024$41.50$42.70
+2.89%		$45.62$41.911,999 shs$10.68 million
08/28/2024$41.42$41.50
+0.21%		$41.85$41.42909 shs$10.38 million
08/27/2024$41.38$41.42
+0.09%		$41.42$41.42532 shs$10.35 million
08/26/2024$41.41$41.38
-0.07%		$41.46$41.38384 shs$10.35 million
08/23/2024$41.52$41.43
-0.23%		$41.43$41.4317 shs$10.36 million
08/22/2024$41.52$41.52$41.52$41.40313 shs$10.38 million
08/21/2024$41.48$41.52
+0.09%		$41.52$41.40313 shs$10.38 million
08/20/2024$41.54$41.48
-0.13%		$41.48$41.43272 shs$10.37 million
08/19/2024$41.47$41.54
+0.16%		$41.54$41.54217 shs$10.39 million
08/16/2024$41.37$41.36
-0.02%		$41.36$41.36840 shs$10.34 million
08/15/2024$41.38$41.37
-0.02%		$41.44$41.371,354 shs$10.34 million
08/14/2024$41.23$41.38
+0.36%		$41.38$41.38508 shs$10.35 million
08/13/2024$41.10$41.23
+0.32%		$41.31$41.23100 shs$10.31 million
08/12/2024$41.10$41.10$41.19$41.10505 shs$10.27 million
08/09/2024$41.04$41.10
+0.15%		$41.19$41.10505 shs$10.27 million
08/08/2024$40.93$41.04
+0.25%		$41.04$41.04198 shs$10.26 million
08/07/2024$40.76$40.93
+0.42%		$40.98$40.93117 shs$10.23 million
08/06/2024$40.99$40.76
-0.56%		$40.76$40.76124 shs$10.19 million
08/05/2024$40.99$40.99$40.99$40.84437 shs$10.25 million
08/02/2024$40.89$40.99
+0.24%		$40.99$40.84437 shs$10.25 million
08/01/2024$40.86$40.89
+0.08%		$40.91$40.845,676 shs$10.22 million

Related Companies

This page (BATS:MRGR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored