MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MRGR — ProShares Merger ETF
Cboe BZXProShares Merger ETF
$44.97
-0.16(-0.36%)
- O
- 45.09
- H
- 45.09
- L
- 44.97
- V
- 1.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.97
Period Return+7.98%
Period High$46.22
Period Low$41.53
Avg Daily Volume1.4K
Total Trading Days365
MRGR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.09 | $45.09 | $44.97 | $44.97 | $-0.16 | -0.36% | 1,024 | $45.03 | $44.97 $45.09 |
| Oct 2, 2026 | $45.04 | $45.13 | $45.04 | $45.13 | +$0.09 | +0.20% | 720 | $45.06 | $45.04 $45.13 |
| Oct 1, 2026 | $44.96 | $45.04 | $44.96 | $45.04 | +$0.15 | +0.33% | 709 | $44.97 | $44.96 $45.04 |
| Sep 30, 2026 | $44.87 | $44.89 | $44.87 | $44.89 | $-0.01 | -0.02% | 1,173 | $44.88 | $44.87 $44.89 |
| Sep 29, 2026 | $44.90 | $44.90 | $44.90 | $44.90 | +$0.10 | +0.23% | 161 | $44.85 | $44.90 $44.90 |
| Sep 28, 2026 | $44.87 | $44.87 | $44.80 | $44.80 | $-0.01 | -0.02% | 1,303 | $44.85 | $44.80 $44.87 |
| Sep 25, 2026 | $44.91 | $44.91 | $44.81 | $44.81 | $-0.07 | -0.15% | 4,744 | $44.87 | $44.81 $44.91 |
| Sep 24, 2026 | $44.93 | $45.06 | $44.88 | $44.88 | $-0.15 | -0.34% | 2,729 | $44.95 | $44.88 $45.06 |
| Sep 23, 2026 | $45.00 | $45.03 | $45.00 | $45.03 | $-0.07 | -0.15% | 1,399 | $45.00 | $45.00 $45.03 |
| Sep 22, 2026 | $45.08 | $45.10 | $45.08 | $45.10 | +$0.04 | +0.08% | 356 | $45.08 | $45.08 $45.10 |
| Sep 21, 2026 | $44.96 | $45.06 | $44.96 | $45.06 | +$0.05 | +0.12% | 2,901 | $45.02 | $44.96 $45.06 |
| Sep 18, 2026 | $45.00 | $45.00 | $45.00 | $45.00 | +$0.12 | +0.28% | 118 | $45.01 | $45.00 $45.00 |
| Sep 17, 2026 | $44.95 | $44.95 | $44.86 | $44.88 | $-0.33 | -0.73% | 1,062 | $44.90 | $44.86 $44.95 |
| Sep 16, 2026 | $45.21 | $45.21 | $45.21 | $45.21 | $-0.07 | -0.15% | 141 | $45.26 | $45.21 $45.21 |
| Sep 15, 2026 | $45.23 | $45.30 | $45.23 | $45.28 | $-0.16 | -0.36% | 4,435 | $45.28 | $45.23 $45.30 |
| Sep 14, 2026 | $45.44 | $45.44 | $45.44 | $45.44 | $-0.13 | -0.28% | 302 | $45.48 | $45.44 $45.44 |
| Sep 11, 2026 | $45.59 | $45.59 | $45.57 | $45.57 | $-0.01 | -0.01% | 917 | $45.59 | $45.57 $45.59 |
| Sep 10, 2026 | $45.35 | $45.58 | $45.35 | $45.58 | +$0.18 | +0.41% | 5,650 | $45.50 | $45.35 $45.58 |
| Sep 9, 2026 | $45.45 | $45.45 | $45.35 | $45.39 | $-0.03 | -0.06% | 538 | $45.40 | $45.35 $45.45 |
| Sep 8, 2026 | $45.43 | $45.43 | $45.42 | $45.42 | $-0.07 | -0.14% | 753 | $45.43 | $45.42 $45.43 |
| Sep 4, 2026 | $45.48 | $45.48 | $45.47 | $45.48 | +$0.02 | +0.04% | 950 | $45.47 | $45.47 $45.48 |
| Sep 3, 2026 | $45.46 | $45.46 | $45.46 | $45.46 | $-0.11 | -0.23% | 513 | $45.45 | $45.46 $45.46 |
| Sep 2, 2026 | $45.57 | $45.57 | $45.57 | $45.57 | +$0.08 | +0.18% | 20 | $45.53 | $45.57 $45.57 |
| Sep 1, 2026 | $45.42 | $45.58 | $45.14 | $45.49 | +$0.06 | +0.14% | 1,296 | $45.44 | $45.14 $45.58 |
| Aug 31, 2026 | $45.46 | $45.46 | $45.41 | $45.42 | +$0.00 | +0.01% | 875 | $45.43 | $45.41 $45.46 |
| Aug 28, 2026 | $45.22 | $45.43 | $45.22 | $45.42 | +$0.08 | +0.18% | 6,492 | $45.28 | $45.22 $45.43 |
| Aug 27, 2026 | $45.41 | $45.45 | $45.34 | $45.34 | $-0.05 | -0.11% | 2,085 | $45.39 | $45.34 $45.45 |
| Aug 26, 2026 | $45.43 | $45.43 | $45.39 | $45.39 | $-0.04 | -0.08% | 536 | $45.40 | $45.39 $45.43 |
| Aug 25, 2026 | $45.35 | $45.43 | $45.35 | $45.43 | $-0.09 | -0.19% | 380 | $45.36 | $45.35 $45.43 |
| Aug 24, 2026 | $45.48 | $45.55 | $45.48 | $45.51 | +$0.05 | +0.11% | 2,206 | $45.49 | $45.48 $45.55 |