Stock listing

CBOE:MRGR ProShares Merger ETF Stock

Follow ProShares Merger ETF into a list and get an email when it puts out news.

Share price · CBOE:MRGR

$45.45 USD +0.14 (+0.3%)

Close on Oct 30, 2026

Past year +2.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $45.37 – $45.45 USDOct 30, 2026
Volume: 9,400 sharesOct 30, 2026
52-week range: $44.37 – $46.22 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $63,327 USDMedian day 800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:MRGR · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$45.45	+0.14	+0.3%	$45.42	$45.45	$45.37	9,400
Thu, Oct 29	$45.31	-0.08	-0.2%	$45.31	$45.31	$45.31	400
Wed, Oct 28	$45.39	0.00	0.0%	$45.47	$45.47	$45.39	2,000
Tue, Oct 27	$45.39	-0.13	-0.3%	$45.39	$45.39	$45.39	100
Mon, Oct 26	$45.52	+0.09	+0.2%	$45.52	$45.52	$45.52	1,000
Fri, Oct 23	$45.43	-0.17	-0.4%	$45.46	$45.46	$45.43	200
Thu, Oct 22	$45.60	+0.08	+0.2%	$45.52	$45.61	$45.52	800
Wed, Oct 21	$45.52	0.00	0.0%	$45.52	$45.52	$45.44	1,100
Tue, Oct 20	$45.52	-0.07	-0.2%	$45.59	$45.59	$45.50	1,000
Mon, Oct 19	$45.59	+0.06	+0.1%	$45.58	$45.59	$45.58	1,100
Fri, Oct 16	$45.53	+0.09	+0.2%	$45.53	$45.53	$45.53	800
Thu, Oct 15	$45.44	-0.06	-0.1%	$45.57	$45.57	$45.43	3,300
Wed, Oct 14	$45.50	+0.06	+0.1%	$45.43	$45.50	$45.43	1,400
Tue, Oct 13	$45.44	-0.05	-0.1%	$45.47	$45.47	$45.44	400
Mon, Oct 12	$45.49	+0.10	+0.2%	$45.49	$45.49	$45.49	100
Fri, Oct 9	$45.39	-0.12	-0.3%	$45.40	$45.40	$45.39	600
Thu, Oct 8	$45.51	+0.08	+0.2%	$45.53	$45.53	$45.51	900
Wed, Oct 7	$45.43	+0.035	+0.1%	$45.42	$45.43	$45.42	600
Tue, Oct 6	$45.39	+0.451	+1.0%	$45.28	$45.39	$44.69	4,683
Mon, Oct 5	$44.94	-0.186	-0.4%	$45.09	$45.09	$44.94	1,026
Fri, Oct 2	$45.13	+0.09	+0.2%	$45.04	$45.13	$45.04	700
Thu, Oct 1	$45.04	+0.15	+0.3%	$44.96	$45.04	$44.96	700
Wed, Sep 30	$44.89	-0.01	0.0%	$44.87	$44.89	$44.87	1,200
Tue, Sep 29	$44.90	+0.10	+0.2%	$44.90	$44.90	$44.90	200
Mon, Sep 28	$44.80	-0.01	0.0%	$44.87	$44.87	$44.80	1,300
Fri, Sep 25	$44.81	-0.07	-0.2%	$44.91	$44.91	$44.81	4,700
Thu, Sep 24	$44.88	-0.15	-0.3%	$44.93	$45.06	$44.88	2,700
Wed, Sep 23	$45.03	-0.065	-0.1%	$45.00	$45.03	$45.00	1,400
Tue, Sep 22	$45.10	+0.037	+0.1%	$45.08	$45.10	$45.08	356
Mon, Sep 21	$45.06	+0.058	+0.1%	$44.96	$45.06	$44.96	2,900
Fri, Sep 18	$45.00	+0.12	+0.3%	$45.00	$45.00	$45.00	100
Thu, Sep 17	$44.88	-0.33	-0.7%	$44.95	$44.95	$44.86	1,100
Wed, Sep 16	$45.21	-0.07	-0.2%	$45.21	$45.21	$45.21	100
Tue, Sep 15	$45.28	-0.16	-0.4%	$45.23	$45.30	$45.23	4,400
Mon, Sep 14	$45.44	-0.13	-0.3%	$45.44	$45.44	$45.44	300
Fri, Sep 11	$45.57	-0.01	0.0%	$45.59	$45.59	$45.57	900
Thu, Sep 10	$45.58	+0.19	+0.4%	$45.35	$45.58	$45.35	5,700
Wed, Sep 9	$45.39	-0.03	-0.1%	$45.45	$45.45	$45.35	500
Tue, Sep 8	$45.42	-0.06	-0.1%	$45.43	$45.43	$45.42	800
Fri, Sep 4	$45.48	+0.02	0.0%	$45.48	$45.48	$45.47	900
Thu, Sep 3	$45.46	-0.11	-0.2%	$45.46	$45.46	$45.46	500
Wed, Sep 2	$45.57	+0.08	+0.2%	$45.57	$45.57	$45.57	100
Tue, Sep 1	$45.49	+0.07	+0.2%	$45.42	$45.58	$45.14	1,300
Mon, Aug 31	$45.42	0.00	0.0%	$45.46	$45.46	$45.41	900
Fri, Aug 28	$45.42	+0.08	+0.2%	$45.22	$45.43	$45.22	6,500
Thu, Aug 27	$45.34	-0.05	-0.1%	$45.41	$45.45	$45.34	2,100
Wed, Aug 26	$45.39	-0.04	-0.1%	$45.43	$45.43	$45.39	500
Tue, Aug 25	$45.43	-0.08	-0.2%	$45.35	$45.43	$45.35	400
Mon, Aug 24	$45.51	+0.05	+0.1%	$45.48	$45.55	$45.48	2,200
Fri, Aug 21	$45.46	+0.10	+0.2%	$45.52	$45.52	$45.46	2,700
Thu, Aug 20	$45.36	-0.07	-0.2%	$45.36	$45.36	$45.36	200
Wed, Aug 19	$45.43	-0.19	-0.4%	$45.52	$45.52	$45.43	200
Tue, Aug 18	$45.62	+0.03	+0.1%	$45.59	$45.62	$45.59	500
Mon, Aug 17	$45.59	-0.01	0.0%	$45.58	$45.59	$45.58	200
Fri, Aug 14	$45.60	+0.11	+0.2%	$45.60	$45.64	$45.60	2,300
Thu, Aug 13	$45.49	+0.03	+0.1%	$45.51	$45.55	$45.48	2,800
Wed, Aug 12	$45.46	+0.11	+0.2%	$45.46	$45.46	$45.46	700
Tue, Aug 11	$45.35	-0.04	-0.1%	$45.41	$45.45	$45.35	1,800
Mon, Aug 10	$45.39	-0.07	-0.2%	$45.36	$45.41	$45.36	500
Fri, Aug 7	$45.46	-0.01	0.0%	$45.62	$45.62	$45.46	700
Thu, Aug 6	$45.47	0.00	0.0%	$45.47	$45.47	$45.47	100
Wed, Aug 5	$45.47	-0.18	-0.4%	$45.47	$45.47	$45.47	100
Tue, Aug 4	$45.65	+0.18	+0.4%	$45.65	$45.65	$45.65	100
Mon, Aug 3	$45.47	-0.05	-0.1%	$45.46	$45.47	$45.46	300
Fri, Jul 31	$45.52	+0.04	+0.1%	$45.48	$45.53	$45.48	800
Thu, Jul 30	$45.48	+0.07	+0.2%	$45.40	$45.50	$45.40	1,800

Ticker: CBOE:MRGR
Asset type: ETF
Exchange: CBOE
Currency: USD

ProShares Merger ETF on 6ix

What it is: Exchange-traded fund (ETF)