Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares Merge (MRGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 44.87 44.87 44.87 44.799 130
25th Sep 2026 (Fri) 44.88 44.88 44.88 44.8097 1,503
24th Sep 2026 (Thu) 44.94 44.95 44.94 44.8758 367
23rd Sep 2026 (Wed) 45.00 45.00 45.00 45.0297 131
22nd Sep 2026 (Tue) 45.27 45.27 45.0951 45.0951 2
21st Sep 2026 (Mon) 45.27 45.27 45.058 45.058 0
18th Sep 2026 (Fri) 45.27 45.27 45.0034 45.0034 1
17th Sep 2026 (Thu) 45.27 45.27 44.8785 44.8785 2
16th Sep 2026 (Wed) 45.27 45.27 45.2079 45.2079 81
15th Sep 2026 (Tue) 45.27 45.27 45.25 45.277 699
14th Sep 2026 (Mon) 45.59 45.59 45.4401 45.4401 15
11th Sep 2026 (Fri) 45.59 45.59 45.59 45.5696 131
10th Sep 2026 (Thu) 45.45 45.57 45.45 45.575 131
9th Sep 2026 (Wed) 45.48 45.48 45.3905 45.3905 55
8th Sep 2026 (Tue) 45.48 45.48 45.4162 45.4162 8
7th Sep 2026 (Mon) 45.48 45.48 45.48 45.4816 107
4th Sep 2026 (Fri) 45.48 45.48 45.48 45.4816 107
3rd Sep 2026 (Thu) 45.42 45.4613 45.42 45.4613 47
2nd Sep 2026 (Wed) 45.42 45.5671 45.42 45.5671 0
1st Sep 2026 (Tue) 45.42 45.42 45.42 45.4861 44
31st Aug 2026 (Mon) 45.41 45.41 45.41 45.4247 273
28th Aug 2026 (Fri) 45.28 45.28 45.28 45.4213 1,528
27th Aug 2026 (Thu) 45.50 45.50 45.34 45.34 144
26th Aug 2026 (Wed) 45.50 45.50 45.3885 45.3885 4
25th Aug 2026 (Tue) 45.50 45.50 45.4257 45.4257 2
24th Aug 2026 (Mon) 45.50 45.50 45.50 45.5119 211
21st Aug 2026 (Fri) 45.52 45.52 45.52 45.4616 0
20th Aug 2026 (Thu) 45.59 45.59 45.3584 45.3584 0
19th Aug 2026 (Wed) 45.59 45.59 45.4268 45.4268 0
18th Aug 2026 (Tue) 45.59 45.59 45.59 45.6211 0
17th Aug 2026 (Mon) 45.64 45.64 45.5913 45.5913 35
14th Aug 2026 (Fri) 45.64 45.64 45.64 45.6029 200
13th Aug 2026 (Thu) 45.615 45.615 45.4933 45.4933 0
12th Aug 2026 (Wed) 45.615 45.615 45.4574 45.4574 1
11th Aug 2026 (Tue) 45.615 45.615 45.3461 45.3461 0
10th Aug 2026 (Mon) 45.615 45.615 45.3939 45.3939 33
7th Aug 2026 (Fri) 45.615 45.615 45.615 45.4643 0
6th Aug 2026 (Thu) 45.46 45.4707 45.46 45.4707 0
5th Aug 2026 (Wed) 45.46 45.4742 45.46 45.4742 28
4th Aug 2026 (Tue) 45.46 45.6538 45.46 45.6538 0
3rd Aug 2026 (Mon) 45.46 45.473 45.46 45.473 0
31st Jul 2026 (Fri) 45.46 45.521 45.46 45.521 56
30th Jul 2026 (Thu) 45.46 45.4809 45.46 45.4809 120
29th Jul 2026 (Wed) 45.46 45.46 45.4084 45.4084 27
FTSE 100 Latest
Value10,719.94
Change35.06