ProShares Merger ETF (MRGR)

MRGR
🏛️ 美国 →
43.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.99 43.16 42.99 43.16 0.0M
2025-09-25 42.60 42.78 42.60 42.78 0.0M
2025-09-24 42.49 42.49 42.49 42.49 0.0M
2025-09-23 42.68 42.68 42.68 42.68 0.0M
2025-09-22 42.88 42.93 42.80 42.80 0.0M
2025-09-19 42.90 42.90 42.81 42.81 0.0M
2025-09-18 42.93 42.93 42.90 42.90 0.0M
2025-09-17 42.82 42.82 42.82 42.82 0.0M
2025-09-16 42.91 42.91 42.83 42.83 0.0M
2025-09-15 43.08 43.08 42.95 42.96 0.0M
2025-09-12 42.95 43.00 42.95 42.95 0.0M
2025-09-11 42.95 42.96 42.95 42.96 0.0M
2025-09-10 42.90 42.90 42.90 42.90 0.0M
2025-09-09 42.94 42.96 42.94 42.96 0.0M
2025-09-08 43.09 43.09 42.98 42.98 0.0M
2025-09-05 43.01 43.01 43.01 43.01 0.0M
2025-09-04 42.83 42.98 42.83 42.98 0.0M
2025-09-03 42.96 43.08 42.96 43.02 0.0M
2025-09-02 42.81 43.06 42.81 43.06 0.0M
2025-08-29 42.94 43.00 42.94 43.00 0.0M
2025-08-28 42.90 42.99 42.90 42.99 0.0M
2025-08-27 42.95 42.95 42.95 42.95 0.0M
2025-08-26 43.06 43.11 43.04 43.04 0.0M
2025-08-25 42.91 42.91 42.91 42.91 0.0M
2025-08-22 42.96 42.96 42.96 42.96 0.0M
2025-08-21 42.96 42.96 42.96 42.96 0.0M
2025-08-20 42.98 42.98 42.98 42.98 0.0M
2025-08-19 43.05 43.05 42.98 42.98 0.0M
2025-08-18 42.99 42.99 42.99 42.99 0.0M
2025-08-15 43.00 43.00 42.93 42.95 0.0M
2025-08-14 42.70 42.92 42.70 42.92 0.0M
2025-08-13 42.61 42.66 42.61 42.66 0.0M
2025-08-12 42.55 42.55 42.39 42.39 0.0M
2025-08-11 42.44 42.53 42.43 42.43 0.0M
2025-08-08 42.67 42.67 42.50 42.50 0.0M
2025-08-07 42.58 42.64 42.57 42.57 0.0M
2025-08-06 42.71 42.71 42.69 42.69 0.0M
2025-08-05 42.62 42.62 42.60 42.60 0.0M
2025-08-04 42.59 42.59 42.59 42.59 0.0M
2025-08-01 42.54 42.54 42.54 42.54 0.0M
2025-07-31 42.46 42.49 42.46 42.49 0.0M
2025-07-30 42.56 42.56 42.56 42.56 0.0M
2025-07-29 42.57 42.57 42.55 42.55 0.0M
2025-07-28 42.56 42.56 42.56 42.56 0.0M
2025-07-25 42.51 42.51 42.51 42.51 0.0M
2025-07-24 42.45 42.49 42.45 42.47 0.0M
2025-07-23 42.39 42.39 42.39 42.39 0.0M
2025-07-22 42.36 42.36 42.36 42.36 0.0M
2025-07-21 42.41 42.41 42.41 42.41 0.0M
2025-07-18 42.30 42.34 42.30 42.34 0.0M
2025-07-17 42.62 42.62 42.27 42.27 0.0M
2025-07-16 42.20 42.20 42.20 42.20 0.0M
2025-07-15 42.15 42.15 42.14 42.14 0.0M
2025-07-14 41.99 42.19 41.99 42.19 0.0M
2025-07-11 42.16 42.16 42.16 42.16 0.0M
2025-07-10 42.42 42.42 42.12 42.12 0.0M
2025-07-09 42.00 42.04 42.00 42.02 0.0M
2025-07-08 42.07 42.07 42.01 42.01 0.0M
2025-07-07 42.00 42.01 42.00 42.01 0.0M
2025-07-03 42.10 42.10 42.10 42.10 0.0M
2025-07-02 42.12 42.12 42.09 42.09 0.0M
2025-07-01 41.99 42.04 41.99 42.04 0.0M
2025-06-30 42.02 42.02 41.99 41.99 0.0M
2025-06-27 41.93 41.93 41.93 41.93 0.0M
2025-06-26 42.03 42.03 41.99 41.99 0.0M
2025-06-25 42.00 42.00 42.00 42.00 0.0M
2025-06-24 42.41 42.41 42.12 42.12 0.0M
2025-06-23 42.11 42.15 42.11 42.15 0.0M
2025-06-20 42.23 42.23 42.19 42.19 0.0M
2025-06-18 42.17 42.22 42.01 42.22 0.0M
2025-06-17 42.22 42.22 42.22 42.22 0.0M
2025-06-16 42.14 42.14 42.12 42.12 0.0M
2025-06-13 42.09 42.09 42.06 42.06 0.0M
2025-06-12 42.04 42.04 42.04 42.04 0.0M
2025-06-11 41.97 41.97 41.97 41.97 0.0M
2025-06-10 42.00 42.03 41.96 42.00 0.0M
2025-06-09 41.97 41.97 41.97 41.97 0.0M
2025-06-06 41.97 41.98 41.92 41.97 0.0M
2025-06-05 41.95 41.95 41.95 41.95 0.0M
2025-06-04 41.90 41.96 41.88 41.93 0.0M
2025-06-03 41.96 41.96 41.94 41.94 0.0M
2025-06-02 41.93 41.93 41.93 41.93 0.0M
2025-05-30 42.25 42.25 41.87 41.92 0.0M
2025-05-29 41.89 41.89 41.89 41.89 0.0M
2025-05-28 41.89 41.89 41.89 41.89 0.0M
2025-05-27 41.90 41.90 41.90 41.90 0.0M
2025-05-23 41.94 41.94 41.88 41.88 0.0M
2025-05-22 41.87 41.87 41.87 41.87 0.0M
2025-05-21 41.89 41.89 41.83 41.83 0.0M
2025-05-20 41.81 41.81 41.81 41.81 0.0M
2025-05-19 41.84 41.84 41.84 41.84 0.0M
2025-05-16 41.82 41.82 41.82 41.82 0.0M
2025-05-15 41.76 41.76 41.76 41.76 0.0M
2025-05-14 41.71 41.73 41.71 41.73 0.0M
2025-05-13 41.77 41.77 41.77 41.77 0.0M
2025-05-12 41.79 41.80 41.79 41.80 0.0M
2025-05-09 41.81 41.81 41.81 41.81 0.0M
2025-05-08 41.76 41.76 41.76 41.76 0.0M
2025-05-07 41.73 41.73 41.73 41.73 0.0M
2025-05-06 41.71 41.71 41.70 41.70 0.0M
2025-05-05 41.71 41.71 41.71 41.71 0.0M
2025-05-02 41.67 41.67 41.67 41.67 0.0M
2025-05-01 41.69 41.69 41.66 41.66 0.0M
2025-04-30 41.91 41.91 41.64 41.64 0.0M
2025-04-29 41.60 41.60 41.60 41.60 0.0M
2025-04-28 41.53 41.65 41.53 41.65 0.0M
2025-04-25 41.63 41.63 41.63 41.63 0.0M
2025-04-24 41.62 41.62 41.62 41.62 0.0M
2025-04-23 41.65 41.65 41.65 41.65 0.0M
2025-04-22 41.60 41.60 41.49 41.53 0.0M
2025-04-21 41.27 41.57 41.27 41.44 0.0M
2025-04-17 41.42 41.44 41.42 41.43 0.0M
2025-04-16 41.55 41.55 41.48 41.49 0.0M
2025-04-15 41.88 41.88 41.43 41.57 0.0M
2025-04-14 41.49 41.49 41.48 41.48 0.0M
2025-04-11 41.15 41.42 41.15 41.41 0.0M
2025-04-10 41.41 41.41 41.41 41.41 0.0M
2025-04-09 41.16 41.58 41.15 41.58 0.0M
2025-04-08 41.11 41.11 41.11 41.11 0.0M
2025-04-07 41.02 41.02 41.02 41.02 0.0M
2025-04-04 41.31 41.38 41.15 41.15 0.0M
2025-04-03 41.65 41.65 41.65 41.65 0.0M
2025-04-02 41.51 41.71 41.51 41.71 0.0M
2025-04-01 41.71 41.71 41.70 41.70 0.0M
2025-03-31 41.75 41.75 41.75 41.75 0.0M
2025-03-28 41.77 41.77 41.77 41.77 0.0M
2025-03-27 41.75 41.75 41.75 41.75 0.0M
2025-03-26 42.09 42.09 41.68 41.73 0.0M
2025-03-25 41.94 41.94 41.89 41.89 0.0M
2025-03-24 41.89 41.89 41.89 41.89 0.0M
2025-03-21 41.82 41.82 41.82 41.82 0.0M
2025-03-20 41.88 41.88 41.87 41.87 0.0M
2025-03-19 41.86 41.86 41.86 41.86 0.0M
2025-03-18 41.81 41.81 41.81 41.81 0.0M
2025-03-17 41.83 41.83 41.83 41.83 0.0M
2025-03-14 41.91 41.91 41.84 41.84 0.0M
2025-03-13 41.87 41.87 41.87 41.87 0.0M
2025-03-12 41.95 41.97 41.88 41.88 0.0M
2025-03-11 41.94 41.94 41.88 41.89 0.0M
2025-03-10 41.87 41.87 41.87 41.87 0.0M
2025-03-07 41.96 41.96 41.96 41.96 0.0M
2025-03-06 41.86 41.86 41.86 41.86 0.0M
2025-03-05 42.04 42.04 42.01 42.01 0.0M
2025-03-04 42.00 42.00 41.96 41.97 0.0M
2025-03-03 41.92 41.92 41.90 41.90 0.0M
2025-02-28 42.04 42.05 42.01 42.03 0.0M
2025-02-27 41.92 41.92 41.92 41.92 0.0M
2025-02-26 41.90 41.90 41.90 41.90 0.0M
2025-02-25 41.79 41.89 41.79 41.89 0.0M
2025-02-24 41.77 41.77 41.77 41.77 0.0M
2025-02-21 41.64 41.82 41.64 41.81 0.0M
2025-02-20 41.77 41.84 41.77 41.84 0.0M
2025-02-19 41.76 41.83 41.76 41.83 0.0M
2025-02-18 41.81 41.81 41.81 41.81 0.0M
2025-02-14 41.85 41.85 41.85 41.85 0.0M
2025-02-13 41.77 41.79 41.77 41.77 0.0M
2025-02-12 41.70 41.73 41.68 41.68 0.0M
2025-02-11 41.72 41.72 41.72 41.72 0.0M
2025-02-10 41.69 41.69 41.69 41.69 0.0M
2025-02-07 41.65 41.65 41.64 41.64 0.0M
2025-02-06 41.60 41.60 41.60 41.60 0.0M
2025-02-05 41.67 41.67 41.67 41.67 0.0M
2025-02-04 41.66 41.66 41.66 41.66 0.0M
2025-02-03 41.60 41.62 41.60 41.62 0.0M
2025-01-31 41.64 41.64 41.63 41.63 0.0M
2025-01-30 41.65 41.66 41.65 41.66 0.0M
2025-01-29 41.66 41.66 41.66 41.66 0.0M
2025-01-28 41.58 41.58 41.58 41.58 0.0M
2025-01-27 41.71 41.72 41.54 41.54 0.0M
2025-01-24 41.57 41.61 41.56 41.61 0.0M
2025-01-23 41.59 41.59 41.59 41.59 0.0M
2025-01-22 41.52 41.54 41.52 41.54 0.0M
2025-01-21 41.92 41.92 41.49 41.57 0.0M
2025-01-17 41.58 41.69 41.54 41.54 0.0M
2025-01-16 41.46 41.46 41.42 41.42 0.0M
2025-01-15 41.52 41.52 41.48 41.48 0.0M
2025-01-14 41.42 41.44 41.42 41.44 0.0M
2025-01-13 40.57 41.38 40.57 41.38 0.0M
2025-01-10 41.29 41.30 41.28 41.30 0.0M
2025-01-08 41.32 41.32 41.31 41.31 0.0M
2025-01-07 41.17 41.17 41.17 41.17 0.0M
2025-01-06 41.20 41.20 41.20 41.20 0.0M
2025-01-03 41.15 41.17 41.15 41.17 0.0M
2025-01-02 41.10 41.10 41.10 41.10 0.0M