Skip to main content
ProShares Merger ETF (MRGR)
BATS: MRGR · Real-Time Price · USD
45.03
-0.10 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
45.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

MRGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202645.1345.1345.1345.1345.13-0.04%174
Apr 24, 202645.2145.2145.1545.1545.15-0.36%8,706
Apr 23, 202645.2745.3145.2645.3145.310.28%1,921
Apr 22, 202645.1945.1945.1945.1945.180.18%121
Apr 21, 202645.1145.1245.1145.1145.11-0.03%539
Apr 20, 202645.1245.1245.1245.1245.12-64
Apr 17, 202645.0845.1245.0545.1245.12-0.02%2,362
Apr 16, 202645.1145.1345.1145.1345.130.06%796
Apr 15, 202645.1045.1445.1045.1045.10-0.14%899
Apr 14, 202645.1345.1745.1345.1745.170.04%1,083
Apr 13, 202645.1545.1545.1545.1545.150.12%327
Apr 10, 202645.1045.1045.0945.0945.090.23%276
Apr 9, 202645.0145.0444.9944.9944.98-0.19%1,185
Apr 8, 202645.0945.0945.0745.0745.070.13%1,558
Apr 7, 202644.9545.0244.9545.0245.020.03%408
Apr 6, 202645.0245.0244.9645.0045.000.02%465
Apr 2, 202644.9745.0144.9244.9944.990.12%1,918
Apr 1, 202645.0345.0844.9444.9444.94-0.29%1,812
Mar 31, 202645.0545.0745.0545.0745.070.69%310
Mar 30, 202644.8544.8544.7644.7644.76-0.10%595
Mar 27, 202644.8844.8844.8044.8044.80-0.12%855
Mar 26, 202644.8944.8944.8644.8644.85-0.17%208
Mar 25, 202644.9144.9644.9144.9344.93-0.11%846
Mar 24, 202644.9844.9844.9844.9844.89-0.10%144
Mar 23, 202645.0345.0345.0345.0344.940.33%208
Mar 20, 202644.9544.9944.8844.8844.79-0.01%344
Mar 19, 202644.9644.9644.7544.8844.800.34%645
Mar 18, 202644.7344.7344.7344.7344.65-0.19%97
Mar 17, 202644.8844.8844.8244.8244.730.02%448
Mar 16, 202644.8144.8144.8144.8144.720.33%187
Mar 13, 202644.6744.6744.6744.6744.580.22%26
Mar 12, 202644.5744.5744.5744.5744.48-0.48%6
Mar 11, 202644.7644.8144.7544.7844.690.09%1,926
Mar 10, 202644.8244.8244.7444.7444.65-0.53%206
Mar 9, 202644.7044.9844.7044.9844.890.51%620
Mar 6, 202644.7044.7644.7044.7544.66-0.23%679
Mar 5, 202644.9244.9244.8544.8544.76-0.26%196
Mar 4, 202644.8444.9744.7744.9744.880.22%5,460
Mar 3, 202644.8144.9444.8144.8744.78-0.13%5,989
Mar 2, 202644.7744.9344.7044.9344.840.43%5,265
Feb 27, 202644.7444.7444.7444.7444.65-0.09%258
Feb 26, 202644.8244.8444.7844.7844.690.38%4,050
Feb 25, 202644.6644.6644.6144.6144.520.03%1,012
Feb 24, 202644.5944.5944.5944.5944.50-42
Feb 23, 202644.6744.6744.5944.5944.50-0.11%2,693
Feb 20, 202644.8144.8144.6044.6444.55-0.39%31,169
Feb 19, 202644.8244.8244.8244.8244.73-0.11%623
Feb 18, 202644.8144.8844.8144.8744.780.60%1,042
Feb 17, 202644.7944.8444.6044.6044.51-0.38%11,435
Feb 13, 202644.7544.7744.7544.7744.680.14%866
Feb 12, 202644.8444.8444.7144.7144.62-0.41%22,118
Feb 11, 202644.8644.9644.8644.8944.80-0.07%1,428
Feb 10, 202644.8744.9944.8744.9244.830.06%1,286
Feb 9, 202644.9644.9644.8944.8944.800.12%538
Feb 6, 202644.8444.8444.8444.8444.750.49%184
Feb 5, 202644.7944.7944.6244.6244.53-0.12%350
Feb 4, 202644.7744.7744.6744.6744.58-0.56%841
Feb 3, 202644.9444.9444.8844.9244.830.38%826
Feb 2, 202644.8244.8244.7544.7544.66-0.32%2,017
Jan 30, 202644.8944.8944.8944.8944.80-0.39%249
Jan 29, 202645.0345.0745.0345.0744.980.26%1,096
Jan 28, 202644.9244.9544.9244.9544.86-0.03%350
Jan 27, 202644.9644.9644.9644.9644.880.05%42
Jan 26, 202644.9645.0444.9444.9444.85-0.16%1,684
Jan 23, 202644.9645.0444.9645.0144.930.29%10,218
Jan 22, 202645.0045.0044.8844.8844.79-0.26%3,177
Jan 21, 202644.9945.7144.9845.0044.910.41%5,624
Jan 20, 202644.8644.8644.7944.8244.73-0.19%2,285
Jan 16, 202644.9444.9444.8944.9044.81-0.01%1,150
Jan 15, 202644.9644.9644.9144.9144.82-0.54%200
Jan 14, 202644.9845.1544.9445.1545.060.49%11,118
Jan 13, 202644.8444.9344.8444.9344.840.17%1,525
Jan 12, 202644.8544.8944.8344.8544.760.06%5,987
Jan 9, 202644.7944.8944.7944.8344.74-0.01%17,888
Jan 8, 202644.8344.8344.8344.8344.740.37%250
Jan 7, 202644.6544.6944.6444.6744.580.28%543
Jan 6, 202644.6144.6144.5444.5444.450.12%2,231
Jan 5, 202644.4744.5444.4744.4944.40-0.05%537
Jan 2, 202644.8044.8044.4944.5144.420.01%818
Dec 31, 202544.3744.5344.3744.5144.42-0.11%835
Dec 30, 202544.6444.6444.5544.5544.47-0.14%705
Dec 29, 202544.5844.6644.5844.6244.530.17%2,468
Dec 26, 202544.5744.5744.5444.5444.46-0.04%933
Dec 24, 202544.5644.5644.5644.5644.47-2.34%48
Dec 23, 202545.6345.6345.6345.6344.540.11%160
Dec 22, 202545.5845.5845.5845.5844.490.24%126
Dec 19, 202545.4745.4745.4745.4744.38-0.11%9
Dec 18, 202546.2246.2245.5145.5144.430.07%580
Dec 17, 202545.4845.4845.4845.4844.390.16%117
Dec 16, 202545.5945.5945.4145.4144.32-0.41%2,554
Dec 15, 202545.8645.8645.6045.6044.51-0.58%332
Dec 12, 202545.8845.8845.8645.8644.770.11%473
Dec 11, 202545.7745.8145.7345.8144.72-0.01%5,106
Dec 10, 202545.7145.8245.7145.8244.720.69%624
Dec 9, 202545.4645.7945.4645.5044.410.15%4,612
Dec 8, 202545.5645.5645.4245.4444.35-0.26%1,110
Dec 5, 202545.6045.6045.5545.5544.47-0.14%391
Dec 4, 202545.6345.6345.5945.6244.53-0.09%1,038
Dec 3, 202545.7545.7545.6145.6644.570.22%1,005
Dec 2, 202545.5145.5745.5145.5644.470.11%2,107