Skip to main content
ProShares Merger ETF (MRGR)
BATS: MRGR · Real-Time Price · USD
44.85
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

MRGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202644.9244.9244.8544.8544.85-0.26%196
Mar 4, 202644.8444.9744.7744.9744.970.22%5,460
Mar 3, 202644.8144.9444.8144.8744.87-0.13%5,989
Mar 2, 202644.7744.9344.7044.9344.930.43%5,265
Feb 27, 202644.7444.7444.7444.7444.74-0.09%258
Feb 26, 202644.8244.8444.7844.7844.780.38%4,050
Feb 25, 202644.6644.6644.6144.6144.610.03%1,012
Feb 24, 202644.5944.5944.5944.5944.59-42
Feb 23, 202644.6744.6744.5944.5944.59-0.11%2,693
Feb 20, 202644.8144.8144.6044.6444.64-0.39%31,169
Feb 19, 202644.8244.8244.8244.8244.82-0.11%623
Feb 18, 202644.8144.8844.8144.8744.870.60%1,042
Feb 17, 202644.7944.8444.6044.6044.60-0.38%11,435
Feb 13, 202644.7544.7744.7544.7744.770.14%866
Feb 12, 202644.8444.8444.7144.7144.71-0.41%22,118
Feb 11, 202644.8644.9644.8644.8944.89-0.07%1,428
Feb 10, 202644.8744.9944.8744.9244.920.06%1,286
Feb 9, 202644.9644.9644.8944.8944.890.12%538
Feb 6, 202644.8444.8444.8444.8444.840.49%184
Feb 5, 202644.7944.7944.6244.6244.62-0.12%350
Feb 4, 202644.7744.7744.6744.6744.67-0.56%841
Feb 3, 202644.9444.9444.8844.9244.920.38%826
Feb 2, 202644.8244.8244.7544.7544.75-0.32%2,017
Jan 30, 202644.8944.8944.8944.8944.89-0.39%249
Jan 29, 202645.0345.0745.0345.0745.070.26%1,096
Jan 28, 202644.9244.9544.9244.9544.95-0.03%350
Jan 27, 202644.9644.9644.9644.9644.960.05%42
Jan 26, 202644.9645.0444.9444.9444.94-0.16%1,684
Jan 23, 202644.9645.0444.9645.0145.010.29%10,218
Jan 22, 202645.0045.0044.8844.8844.88-0.26%3,177
Jan 21, 202644.9945.7144.9845.0045.000.41%5,624
Jan 20, 202644.8644.8644.7944.8244.82-0.19%2,285
Jan 16, 202644.9444.9444.8944.9044.90-0.01%1,150
Jan 15, 202644.9644.9644.9144.9144.91-0.54%200
Jan 14, 202644.9845.1544.9445.1545.150.49%11,118
Jan 13, 202644.8444.9344.8444.9344.930.17%1,525
Jan 12, 202644.8544.8944.8344.8544.850.06%5,987
Jan 9, 202644.7944.8944.7944.8344.83-0.01%17,888
Jan 8, 202644.8344.8344.8344.8344.830.37%250
Jan 7, 202644.6544.6944.6444.6744.670.28%543
Jan 6, 202644.6144.6144.5444.5444.540.12%2,231
Jan 5, 202644.4744.5444.4744.4944.49-0.05%537
Jan 2, 202644.8044.8044.4944.5144.510.01%818
Dec 31, 202544.3744.5344.3744.5144.50-0.11%835
Dec 30, 202544.6444.6444.5544.5544.55-0.14%705
Dec 29, 202544.5844.6644.5844.6244.620.17%2,468
Dec 26, 202544.5744.5744.5444.5444.54-0.04%933
Dec 24, 202544.5644.5644.5644.5644.56-2.34%48
Dec 23, 202545.6345.6345.6345.6344.620.11%160
Dec 22, 202545.5845.5845.5845.5844.570.24%126
Dec 19, 202545.4745.4745.4745.4744.47-0.11%9
Dec 18, 202546.2246.2245.5145.5144.510.07%580
Dec 17, 202545.4845.4845.4845.4844.480.16%117
Dec 16, 202545.5945.5945.4145.4144.41-0.41%2,554
Dec 15, 202545.8645.8645.6045.6044.60-0.58%332
Dec 12, 202545.8845.8845.8645.8644.860.11%473
Dec 11, 202545.7745.8145.7345.8144.81-0.01%5,106
Dec 10, 202545.7145.8245.7145.8244.810.69%624
Dec 9, 202545.4645.7945.4645.5044.500.15%4,612
Dec 8, 202545.5645.5645.4245.4444.44-0.26%1,110
Dec 5, 202545.6045.6045.5545.5544.55-0.14%391
Dec 4, 202545.6345.6345.5945.6244.62-0.09%1,038
Dec 3, 202545.7545.7545.6145.6644.660.22%1,005
Dec 2, 202545.5145.5745.5145.5644.560.11%2,107
Dec 1, 202545.5445.6845.5145.5144.51-0.15%1,801
Nov 28, 202545.5845.5845.5845.5844.580.03%5
Nov 26, 202545.5745.5745.5745.5744.57-0.35%106
Nov 25, 202545.7245.7645.7245.7344.730.35%416
Nov 24, 202545.5745.5745.5745.5744.570.05%167
Nov 21, 202545.5345.5545.5345.5544.550.51%2,450
Nov 20, 202545.5545.5645.3245.3244.33-0.15%3,328
Nov 19, 202545.4245.4245.3945.3944.390.21%1,319
Nov 18, 202545.3045.4845.2945.2944.29-0.04%1,828
Nov 17, 202545.4645.4645.3145.3144.31-0.19%946
Nov 14, 202545.5145.6545.3945.3944.390.51%1,988
Nov 13, 202545.2645.2645.1645.1644.17-0.08%641
Nov 12, 202545.2045.2045.2045.2044.200.09%68
Nov 11, 202545.1545.2545.1545.1644.16-0.04%980
Nov 10, 202545.1945.1945.1745.1744.18-0.20%421
Nov 7, 202545.2645.2645.2645.2644.270.22%301
Nov 6, 202545.1845.1845.1645.1644.170.58%391
Nov 5, 202544.9644.9644.9044.9043.91-0.03%1,310
Nov 4, 202544.9644.9644.9144.9143.930.48%462
Nov 3, 202544.6144.7044.6144.7043.720.29%436
Oct 31, 202544.6244.6244.5744.5743.590.08%2,269
Oct 30, 202544.5144.6544.5144.5443.560.67%1,092
Oct 29, 202544.1744.2444.1744.2443.270.11%913
Oct 28, 202544.2244.2344.1944.1943.22-0.11%3,330
Oct 27, 202544.3044.3044.2444.2443.27-0.14%489
Oct 24, 202544.3744.3744.3044.3043.33-0.23%397
Oct 23, 202544.4044.4044.4044.4043.43-0.12%113
Oct 22, 202544.6144.6144.4644.4643.48-0.41%672
Oct 21, 202544.6944.6944.6444.6443.660.29%384
Oct 20, 202544.5144.5144.5144.5143.530.26%179
Oct 17, 202544.3244.4044.3244.4043.420.18%1,291
Oct 16, 202544.3744.3744.3244.3243.34-0.22%1,631
Oct 15, 202544.2844.4844.2844.4143.440.21%9,870
Oct 14, 202543.9744.3543.9744.3243.340.30%420
Oct 13, 202544.0344.1844.0244.1843.211.25%1,645
Oct 10, 202543.6243.6443.6243.6442.680.30%122