NYSE · MRGR

ProShares Merger ETF

Financial Services · Asset Management

$45.45

Up+$0.12 (+0.27%)

Updated Nov 1, 2026, 1:28 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · MRGR

MRGR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MRGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$45.42	$45.4469	$45.37	$45.4469	9.38K
Oct 29, 2026	$45.31	$45.312	$45.31	$45.312	352.74
Oct 28, 2026	$45.47	$45.47	$45.3902	$45.3902	1.95K
Oct 27, 2026	$45.3866	$45.3866	$45.3866	$45.3866	16.62
Oct 26, 2026	$45.52	$45.5201	$45.52	$45.5201	968
Oct 23, 2026	$45.46	$45.46	$45.4336	$45.4336	177
Oct 22, 2026	$45.52	$45.6107	$45.52	$45.6022	826.85
Oct 21, 2026	$45.5232	$45.5232	$45.4401	$45.515	1.13K
Oct 20, 2026	$45.59	$45.59	$45.50	$45.5154	999.18
Oct 19, 2026	$45.58	$45.5854	$45.58	$45.5854	1.1K
Oct 16, 2026	$45.53	$45.53	$45.53	$45.53	828.44
Oct 15, 2026	$45.57	$45.57	$45.43	$45.4355	3.28K
Oct 14, 2026	$45.43	$45.5027	$45.43	$45.5027	1.4K
Oct 13, 2026	$45.465	$45.465	$45.4407	$45.4407	418.56
Oct 12, 2026	$45.4882	$45.4882	$45.4882	$45.4882	92
Oct 9, 2026	$45.40	$45.40	$45.3852	$45.3852	556.97
Oct 8, 2026	$45.525	$45.525	$45.5105	$45.5105	882.94
Oct 7, 2026	$45.42	$45.4258	$45.42	$45.4258	629.45
Oct 6, 2026	$45.28	$45.3946	$44.69	$45.3946	4.68K
Oct 5, 2026	$45.09	$45.09	$44.9439	$44.9439	1.03K