NYSE · MRGR

ProShares Merger ETF

Financial Services · Asset Management

$44.88

Down-$0.16 (-0.37%)

Updated Sep 25, 2026, 12:06 PM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MRGR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MRGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$44.93	$45.06	$44.8758	$44.8758	2.73K
Sep 23, 2026	$45.00	$45.0297	$45.00	$45.0297	1.4K
Sep 22, 2026	$45.0801	$45.0951	$45.0801	$45.0951	356.45
Sep 21, 2026	$44.96	$45.06	$44.96	$45.058	2.9K
Sep 18, 2026	$45.0034	$45.0034	$45.0034	$45.0034	118.15
Sep 17, 2026	$44.95	$44.95	$44.86	$44.8785	1.06K
Sep 16, 2026	$45.2079	$45.2079	$45.2079	$45.2079	140.84
Sep 15, 2026	$45.2301	$45.30	$45.2301	$45.277	4.43K
Sep 14, 2026	$45.4401	$45.4401	$45.4401	$45.4401	302.09
Sep 11, 2026	$45.585	$45.585	$45.5696	$45.5696	917.09
Sep 10, 2026	$45.35	$45.575	$45.35	$45.575	5.65K
Sep 9, 2026	$45.45	$45.45	$45.35	$45.3905	538.09
Sep 8, 2026	$45.425	$45.425	$45.4162	$45.4162	753.45
Sep 4, 2026	$45.48	$45.4816	$45.47	$45.4816	949.82
Sep 3, 2026	$45.4613	$45.4613	$45.4613	$45.4613	512.97
Sep 2, 2026	$45.5671	$45.5671	$45.5671	$45.5671	20.09
Sep 1, 2026	$45.42	$45.58	$45.14	$45.4861	1.3K
Aug 31, 2026	$45.46	$45.46	$45.41	$45.4247	875.09
Aug 28, 2026	$45.22	$45.425	$45.22	$45.4213	6.49K
Aug 27, 2026	$45.41	$45.45	$45.34	$45.34	2.08K