ProShares Merger (MRGR)
40.32
-0.03 (-0.07%)
USD |
BATS |
May 27, 16:00
MRGR Price: 40.32 for May 27, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 27, 2022 | 40.36 | 40.40 | 40.27 | 40.32 | 3201.00 |
May 26, 2022 | 40.33 | 40.44 | 40.28 | 40.35 | 4569.00 |
May 25, 2022 | 40.17 | 40.23 | 40.02 | 40.19 | 60698.00 |
May 24, 2022 | 39.98 | 40.00 | 39.88 | 39.99 | 5789.00 |
May 23, 2022 | 39.67 | 40.17 | 39.67 | 40.12 | 11981.00 |
May 20, 2022 | 39.90 | 39.90 | 39.71 | 39.90 | 12546.00 |
May 19, 2022 | 39.79 | 39.92 | 39.79 | 39.85 | 6638.00 |
May 18, 2022 | 39.87 | 39.87 | 39.73 | 39.84 | 11139.00 |
May 17, 2022 | 39.44 | 39.99 | 39.44 | 39.95 | 8208.00 |
May 16, 2022 | 39.67 | 39.72 | 39.60 | 39.66 | 6533.00 |
May 13, 2022 | 39.65 | 39.75 | 39.63 | 39.67 | 6466.00 |
May 12, 2022 | 39.97 | 39.97 | 39.62 | 39.79 | 10870.00 |
May 11, 2022 | 40.09 | 40.13 | 39.88 | 39.91 | 8345.00 |
May 10, 2022 | 40.15 | 40.22 | 39.93 | 40.08 | 12313.00 |
May 09, 2022 | 40.25 | 40.28 | 39.91 | 40.03 | 10144.00 |
May 06, 2022 | 40.57 | 40.58 | 40.45 | 40.45 | 4642.00 |
May 05, 2022 | 40.60 | 40.60 | 40.47 | 40.58 | 3345.00 |
May 04, 2022 | 40.80 | 40.80 | 40.66 | 40.74 | 4197.00 |
May 03, 2022 | 40.58 | 40.84 | 40.50 | 40.69 | 14258.00 |
May 02, 2022 | 40.53 | 40.58 | 40.38 | 40.49 | 61156.00 |
Apr 29, 2022 | 40.75 | 40.76 | 40.52 | 40.52 | 30801.00 |
Apr 28, 2022 | 40.80 | 40.96 | 40.80 | 40.90 | 7572.00 |
Apr 27, 2022 | 40.81 | 40.85 | 40.76 | 40.84 | 12094.00 |
Apr 26, 2022 | 40.90 | 40.90 | 40.73 | 40.73 | 4457.00 |
Apr 25, 2022 | 40.76 | 40.86 | 40.76 | 40.82 | 3325.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
33.65
Minimum
Mar 18 2020
41.65
Maximum
Nov 09 2021
38.03
Average
37.69
Median
Price Benchmarks
AltShares Merger Arbitrage ETF | 26.18 |
ProShares Hedge Replication | 48.07 |
IQ Merger Arbitrage ETF | 31.55 |
Robinson Alternative Yld Pr-Mrgr SPACETF | 20.42 |
GDL Fund | 8.30 |