NYSE · MRGR

ProShares Merger ETF

Financial Services · Asset Management

$45.42

Up+$0.08 (+0.17%)

Updated Aug 29, 2026, 2:58 AM

SID Score

4.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

MRGR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MRGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 26, 2026	$45.43	$45.43	$45.385	$45.3885	535.64
Aug 25, 2026	$45.345	$45.4257	$45.345	$45.4257	380.01
Aug 24, 2026	$45.48	$45.55	$45.48	$45.5119	2.21K
Aug 21, 2026	$45.52	$45.52	$45.4616	$45.4616	2.68K
Aug 20, 2026	$45.3584	$45.3584	$45.3584	$45.3584	240.65
Aug 19, 2026	$45.52	$45.52	$45.4268	$45.4268	209.23
Aug 18, 2026	$45.59	$45.6211	$45.59	$45.6211	499
Aug 17, 2026	$45.58	$45.5913	$45.58	$45.5913	176
Aug 14, 2026	$45.60	$45.64	$45.60	$45.6029	2.32K
Aug 13, 2026	$45.51	$45.55	$45.48	$45.4933	2.79K
Aug 12, 2026	$45.455	$45.4574	$45.455	$45.4574	703
Aug 11, 2026	$45.412	$45.45	$45.3461	$45.3461	1.83K
Aug 10, 2026	$45.36	$45.4099	$45.36	$45.3939	544.05
Aug 7, 2026	$45.615	$45.615	$45.4643	$45.4643	666
Aug 6, 2026	$45.4707	$45.4707	$45.4707	$45.4707	74
Aug 5, 2026	$45.4742	$45.4742	$45.4742	$45.4742	65
Aug 4, 2026	$45.6538	$45.6538	$45.6538	$45.6538	88
Aug 3, 2026	$45.46	$45.473	$45.46	$45.473	308.11
Jul 31, 2026	$45.48	$45.53	$45.48	$45.521	756.15