ProShares Merger ETF (MRGR)

MRGR
🏛️ Vereinigte Staaten →
43.16
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 40.32 40.32 40.04 40.19 0.0M
2023-12-28 40.29 40.29 40.20 40.28 0.0M
2023-12-27 40.02 40.26 40.02 40.26 0.0M
2023-12-26 40.26 40.26 40.22 40.22 0.0M
2023-12-22 40.11 40.12 40.11 40.12 0.0M
2023-12-21 39.92 39.99 39.90 39.98 0.0M
2023-12-20 39.88 39.88 39.88 39.88 0.0M
2023-12-19 40.81 40.81 40.52 40.54 0.0M
2023-12-18 40.48 40.58 40.46 40.52 0.0M
2023-12-15 40.42 40.46 40.42 40.46 0.0M
2023-12-14 40.48 40.54 40.37 40.45 0.0M
2023-12-13 40.32 40.47 40.32 40.47 0.0M
2023-12-12 40.31 40.36 40.29 40.34 0.0M
2023-12-11 40.31 40.31 40.30 40.30 0.0M
2023-12-08 40.22 40.22 40.14 40.21 0.0M
2023-12-07 39.94 39.97 39.83 39.95 0.0M
2023-12-06 39.84 39.87 39.81 39.87 0.0M
2023-12-05 39.95 39.95 39.86 39.91 0.0M
2023-12-04 39.92 39.92 39.92 39.92 0.0M
2023-12-01 40.04 40.04 39.96 39.96 0.0M
2023-11-30 39.89 40.07 39.89 39.98 0.0M
2023-11-29 40.08 40.08 39.96 39.96 0.0M
2023-11-28 39.80 40.03 39.80 39.97 0.0M
2023-11-27 39.74 39.92 39.74 39.92 0.0M
2023-11-24 39.97 39.97 39.97 39.97 0.0M
2023-11-22 39.93 39.93 39.93 39.93 0.0M
2023-11-21 39.68 39.88 39.68 39.88 0.0M
2023-11-20 40.25 40.25 39.84 39.84 0.0M
2023-11-17 39.87 39.87 39.87 39.87 0.0M
2023-11-16 39.90 39.90 39.76 39.83 0.0M
2023-11-15 39.76 39.86 39.76 39.86 0.2M
2023-11-14 39.66 39.81 39.66 39.81 0.0M
2023-11-13 39.74 39.74 39.66 39.66 0.0M
2023-11-10 39.58 39.67 39.57 39.63 0.0M
2023-11-09 39.69 39.73 39.69 39.71 0.2M
2023-11-08 39.67 39.72 39.67 39.72 0.0M
2023-11-07 39.67 39.73 39.67 39.73 0.0M
2023-11-06 39.71 39.75 39.71 39.75 0.0M
2023-11-03 39.67 39.73 39.62 39.73 0.0M
2023-11-02 39.64 39.68 39.64 39.68 0.0M
2023-11-01 39.68 39.78 39.68 39.76 0.0M
2023-10-31 39.80 39.82 39.71 39.71 0.0M
2023-10-30 39.76 39.76 39.75 39.75 0.0M
2023-10-27 39.67 39.70 39.67 39.70 0.0M
2023-10-26 39.58 39.75 39.58 39.72 0.0M
2023-10-25 39.77 39.82 39.72 39.77 0.0M
2023-10-24 39.70 39.78 39.70 39.78 0.0M
2023-10-23 39.74 39.80 39.74 39.80 0.0M
2023-10-20 39.86 39.86 39.76 39.76 0.0M
2023-10-19 39.79 39.79 39.79 39.79 0.0M
2023-10-18 39.95 39.95 39.75 39.75 0.0M
2023-10-17 39.83 39.88 39.81 39.87 0.0M
2023-10-16 39.88 39.88 39.88 39.88 0.0M
2023-10-13 39.92 39.92 39.78 39.78 0.0M
2023-10-12 39.83 39.83 39.83 39.83 0.0M
2023-10-11 39.75 39.93 39.75 39.93 0.0M
2023-10-10 39.93 39.93 39.86 39.86 0.0M
2023-10-09 39.76 39.85 39.75 39.85 0.0M
2023-10-06 39.63 39.73 39.63 39.66 0.0M
2023-10-05 39.67 39.68 39.67 39.68 0.0M
2023-10-04 39.72 39.78 39.72 39.75 0.0M
2023-10-03 39.75 39.75 39.69 39.69 0.0M
2023-10-02 39.66 39.78 39.66 39.74 0.0M
2023-09-29 39.78 39.78 39.68 39.68 0.0M
2023-09-28 39.74 39.80 39.67 39.71 0.0M
2023-09-27 39.83 39.83 39.83 39.83 0.0M
2023-09-26 39.84 39.93 39.82 39.86 0.3M
2023-09-25 39.94 39.94 39.88 39.88 0.0M
2023-09-22 39.80 39.88 39.80 39.83 0.0M
2023-09-21 39.68 39.74 39.68 39.74 0.0M
2023-09-20 39.99 39.99 39.76 39.81 0.0M
2023-09-19 39.90 39.93 39.90 39.91 0.0M
2023-09-18 39.76 39.77 39.76 39.77 0.0M
2023-09-15 39.64 39.78 39.64 39.78 0.0M
2023-09-14 39.86 39.88 39.81 39.81 0.0M
2023-09-13 39.77 39.80 39.77 39.80 0.0M
2023-09-12 39.71 39.78 39.71 39.78 0.0M
2023-09-11 39.58 39.80 39.58 39.76 0.0M
2023-09-08 39.74 39.76 39.68 39.68 0.0M
2023-09-07 39.67 39.67 39.67 39.67 0.0M
2023-09-06 39.57 39.62 39.57 39.62 0.0M
2023-09-05 39.58 39.62 39.58 39.62 0.0M
2023-09-01 39.67 39.67 39.65 39.65 0.0M
2023-08-31 39.58 39.60 39.57 39.60 0.0M
2023-08-30 39.64 39.75 39.60 39.60 0.0M
2023-08-29 39.57 39.58 39.47 39.55 0.0M
2023-08-28 39.47 39.47 39.47 39.47 0.0M
2023-08-25 39.31 39.31 39.28 39.29 0.0M
2023-08-24 39.23 39.23 39.23 39.23 0.0M
2023-08-23 39.26 39.26 39.22 39.22 0.0M
2023-08-22 39.12 39.21 39.12 39.14 0.0M
2023-08-21 39.05 39.05 39.05 39.05 0.0M
2023-08-18 39.04 39.04 39.03 39.03 0.0M
2023-08-17 38.92 38.92 38.92 38.92 0.0M
2023-08-15 38.94 38.94 38.94 38.94 0.0M
2023-08-14 39.10 39.10 38.94 38.94 0.0M
2023-08-11 38.91 38.91 38.91 38.91 0.0M
2023-08-10 38.93 38.98 38.93 38.93 0.0M
2023-08-09 38.87 38.87 38.85 38.87 0.0M
2023-08-08 38.74 38.79 38.74 38.79 0.0M
2023-08-07 38.69 38.79 38.69 38.77 0.0M
2023-08-04 38.74 38.74 38.74 38.74 0.0M
2023-08-03 38.75 38.75 38.71 38.71 0.0M
2023-08-02 38.73 38.73 38.58 38.59 0.0M
2023-08-01 38.64 38.68 38.64 38.68 0.0M
2023-07-31 38.49 38.95 38.37 38.52 0.0M
2023-07-28 38.39 38.42 38.32 38.42 0.0M
2023-07-26 38.35 38.37 38.30 38.30 0.0M
2023-07-25 38.34 38.34 38.29 38.31 0.0M
2023-07-24 38.40 38.43 38.37 38.43 0.0M
2023-07-21 38.38 38.42 38.38 38.42 0.0M
2023-07-20 38.44 38.44 38.44 38.44 0.0M
2023-07-19 38.68 38.68 38.50 38.50 0.0M
2023-07-18 38.51 38.51 38.47 38.47 0.0M
2023-07-17 38.51 38.53 38.51 38.53 0.0M
2023-07-14 38.33 38.42 38.33 38.42 0.0M
2023-07-13 38.29 38.47 38.28 38.39 0.0M
2023-07-12 38.40 38.47 38.40 38.47 0.0M
2023-07-11 38.41 38.41 38.41 38.41 0.0M
2023-07-10 38.36 38.36 38.32 38.32 0.0M
2023-07-07 38.45 38.48 38.35 38.46 0.0M
2023-07-06 38.30 38.46 38.30 38.45 0.0M
2023-07-05 38.32 38.41 38.32 38.40 0.0M
2023-07-03 38.42 38.42 38.42 38.42 0.0M
2023-06-30 38.31 38.37 38.31 38.37 0.0M
2023-06-29 38.48 38.48 38.30 38.30 0.0M
2023-06-28 38.36 38.43 38.35 38.43 0.0M
2023-06-27 38.26 38.40 38.25 38.40 0.0M
2023-06-26 38.37 38.44 38.37 38.42 0.0M
2023-06-23 38.48 38.48 38.42 38.42 0.0M
2023-06-22 38.53 38.53 38.53 38.53 0.0M
2023-06-21 38.58 38.58 38.58 38.58 0.0M
2023-06-20 38.51 38.60 38.51 38.59 0.0M
2023-06-16 38.56 38.65 38.56 38.61 0.0M
2023-06-15 38.35 38.49 38.35 38.49 0.0M
2023-06-14 38.46 38.46 38.46 38.46 0.0M
2023-06-13 38.46 38.48 38.40 38.48 0.0M
2023-06-12 38.42 38.44 38.38 38.42 0.0M
2023-06-09 38.36 38.43 38.33 38.37 0.0M
2023-06-08 38.44 38.45 38.14 38.38 0.0M
2023-06-07 38.49 38.53 38.43 38.43 0.0M
2023-06-06 38.43 38.50 38.43 38.50 0.0M
2023-06-05 38.38 38.46 38.38 38.46 0.0M
2023-06-02 38.35 38.39 38.35 38.39 0.0M
2023-06-01 38.29 38.39 38.28 38.36 0.0M
2023-05-31 38.22 38.23 38.19 38.23 0.0M
2023-05-30 38.10 38.15 38.10 38.15 0.0M
2023-05-26 38.20 38.20 38.15 38.15 0.0M
2023-05-25 38.18 38.18 38.16 38.18 0.0M
2023-05-24 38.22 38.22 38.22 38.22 0.0M
2023-05-23 38.14 38.17 38.14 38.17 0.0M
2023-05-22 37.97 38.09 37.97 38.05 0.0M
2023-05-19 38.08 38.08 38.08 38.08 0.0M
2023-05-18 38.13 38.23 38.12 38.18 0.0M
2023-05-17 38.18 38.18 38.18 38.18 0.0M
2023-05-16 38.03 38.10 38.02 38.10 0.0M
2023-05-15 38.39 38.51 38.36 38.39 0.0M
2023-05-12 38.37 38.37 38.36 38.36 0.0M
2023-05-11 38.39 38.39 38.39 38.39 0.0M
2023-05-10 38.49 38.50 38.42 38.42 0.0M
2023-05-09 38.51 38.51 38.50 38.50 0.0M
2023-05-08 38.49 38.49 38.45 38.49 0.0M
2023-05-05 38.74 38.74 38.49 38.59 0.0M
2023-05-04 38.49 38.49 38.38 38.49 0.0M
2023-05-03 38.46 38.51 38.46 38.51 0.0M
2023-05-02 38.55 38.55 38.55 38.55 0.0M
2023-05-01 38.59 38.59 38.59 38.59 0.0M
2023-04-28 38.55 38.55 38.55 38.55 0.0M
2023-04-27 38.53 38.53 38.53 38.53 0.0M
2023-04-26 38.46 38.57 38.45 38.57 0.0M
2023-04-25 38.69 38.69 38.57 38.57 0.0M
2023-04-24 38.66 38.70 38.65 38.70 0.0M
2023-04-21 38.68 38.68 38.68 38.68 0.0M
2023-04-20 38.73 38.73 38.73 38.73 0.0M
2023-04-19 38.74 38.74 38.71 38.71 0.0M
2023-04-18 38.52 38.71 38.52 38.70 0.0M
2023-04-17 38.64 38.70 38.64 38.70 0.0M
2023-04-14 38.61 38.61 38.61 38.61 0.0M
2023-04-13 38.56 38.65 38.56 38.65 0.0M
2023-04-12 38.54 38.57 38.54 38.57 0.0M
2023-04-11 38.52 38.57 38.52 38.57 0.0M
2023-04-10 38.59 38.61 38.52 38.61 0.0M
2023-04-06 38.58 38.58 38.58 38.58 0.0M
2023-04-05 38.50 38.56 38.50 38.56 0.0M
2023-04-04 38.73 38.73 38.55 38.55 0.0M
2023-04-03 38.51 38.55 38.50 38.55 0.0M
2023-03-31 38.53 38.53 38.53 38.53 0.0M
2023-03-30 38.65 38.65 38.47 38.57 0.0M
2023-03-29 38.42 38.42 38.38 38.38 0.0M
2023-03-28 38.35 38.36 38.28 38.28 0.0M
2023-03-27 38.20 38.40 38.16 38.27 0.0M
2023-03-24 38.04 38.08 38.03 38.03 0.0M
2023-03-23 37.98 37.98 37.90 37.96 0.0M
2023-03-22 37.94 37.94 37.94 37.94 0.0M
2023-03-21 38.06 38.06 38.06 38.06 0.0M
2023-03-20 38.07 38.09 38.05 38.05 0.0M
2023-03-17 38.02 38.04 37.98 38.04 0.0M
2023-03-16 38.16 38.16 38.09 38.16 0.0M
2023-03-15 38.22 38.22 38.02 38.08 0.0M
2023-03-14 38.08 38.08 38.08 38.08 0.0M
2023-03-13 37.90 37.90 37.89 37.89 0.0M
2023-03-10 38.03 38.06 37.99 37.99 0.0M
2023-03-09 37.96 37.96 37.96 37.96 0.0M
2023-03-08 37.98 38.10 37.94 38.03 0.0M
2023-03-07 37.90 37.98 37.90 37.95 0.0M
2023-03-06 38.13 38.13 37.97 37.97 0.0M
2023-03-03 38.08 38.08 38.08 38.08 0.0M
2023-03-02 37.97 38.03 37.93 38.01 0.0M
2023-03-01 38.00 38.00 38.00 38.00 0.0M
2023-02-27 38.32 38.32 38.29 38.29 0.0M
2023-02-24 38.58 38.58 38.58 38.58 0.0M
2023-02-23 38.56 38.56 38.54 38.54 0.0M
2023-02-22 38.53 38.61 38.53 38.61 0.0M
2023-02-21 38.34 38.34 38.34 38.34 0.0M
2023-02-17 38.26 38.26 38.26 38.26 0.0M
2023-02-16 38.27 38.27 38.25 38.25 0.0M
2023-02-15 38.23 38.28 38.23 38.25 0.0M
2023-02-14 38.19 38.23 38.19 38.23 0.0M
2023-02-13 38.22 38.22 38.21 38.21 0.0M
2023-02-10 38.15 38.16 38.13 38.14 0.0M
2023-02-09 38.15 38.15 38.09 38.09 0.0M
2023-02-08 38.00 38.13 38.00 38.12 0.0M
2023-02-07 38.09 38.12 38.05 38.12 0.0M
2023-02-06 38.08 38.08 38.03 38.07 0.0M
2023-02-03 38.20 38.22 38.17 38.18 0.0M
2023-02-02 38.28 38.30 38.22 38.30 0.0M
2023-02-01 38.27 38.29 38.19 38.26 0.0M
2023-01-31 38.25 38.30 38.20 38.24 0.0M
2023-01-30 38.19 38.19 38.19 38.19 0.0M
2023-01-27 38.23 38.24 38.21 38.21 0.0M
2023-01-26 38.27 38.27 38.27 38.27 0.0M
2023-01-25 38.35 38.35 38.31 38.31 0.0M
2023-01-24 38.49 38.49 38.30 38.32 0.0M
2023-01-23 38.33 38.38 38.33 38.38 0.0M
2023-01-20 38.20 38.33 38.18 38.33 0.0M
2023-01-19 38.27 38.27 38.27 38.27 0.0M
2023-01-18 38.37 38.37 38.31 38.31 0.0M
2023-01-17 38.37 38.43 38.34 38.37 0.0M
2023-01-13 38.52 38.54 38.41 38.41 0.0M
2023-01-12 38.51 38.55 38.49 38.55 0.0M
2023-01-11 38.56 38.62 38.56 38.59 0.0M
2023-01-10 38.57 38.61 38.37 38.61 0.0M
2023-01-09 39.03 39.03 38.93 38.93 0.0M
2023-01-06 38.97 38.97 38.97 38.97 0.0M
2023-01-05 38.96 39.03 38.90 38.93 0.0M
2023-01-04 39.01 39.01 38.95 38.97 0.0M
2023-01-03 39.16 39.16 39.00 39.07 0.0M