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
2024-12-31 41.05 41.05 41.00 41.00 0.0M
2024-12-30 41.02 41.02 40.98 40.98 0.0M
2024-12-27 40.95 40.95 40.95 40.95 0.0M
2024-12-26 41.04 41.04 41.04 41.04 0.0M
2024-12-24 41.04 41.04 41.04 41.04 0.0M
2024-12-23 40.65 40.97 40.65 40.95 0.0M
2024-12-20 42.06 42.11 42.06 42.11 0.0M
2024-12-19 41.84 41.84 41.84 41.84 0.0M
2024-12-18 41.83 41.83 41.83 41.83 0.0M
2024-12-17 41.89 41.89 41.89 41.89 0.0M
2024-12-16 41.93 41.93 41.93 41.93 0.0M
2024-12-13 41.95 41.95 41.92 41.92 0.0M
2024-12-12 42.03 42.03 41.95 41.95 0.0M
2024-12-11 42.43 42.43 42.01 42.01 0.0M
2024-12-10 41.99 42.02 41.99 42.01 0.0M
2024-12-09 41.97 41.97 41.97 41.97 0.0M
2024-12-06 41.99 42.09 41.99 42.09 0.0M
2024-12-05 42.07 42.07 42.07 42.07 0.0M
2024-12-04 41.41 42.12 41.41 42.12 0.0M
2024-12-03 41.92 41.98 41.92 41.98 0.0M
2024-12-02 42.03 42.03 41.97 41.98 0.0M
2024-11-29 41.94 41.97 41.94 41.97 0.0M
2024-11-27 42.02 42.02 42.02 42.02 0.0M
2024-11-26 42.08 42.08 42.08 42.08 0.0M
2024-11-25 42.14 42.14 42.02 42.11 0.0M
2024-11-22 42.14 42.22 42.13 42.22 0.0M
2024-11-21 42.09 42.09 42.09 42.09 0.0M
2024-11-20 41.87 41.90 41.87 41.90 0.0M
2024-11-19 41.80 41.81 41.80 41.81 0.0M
2024-11-18 41.92 41.92 41.92 41.92 0.0M
2024-11-15 42.16 42.17 41.89 41.93 0.0M
2024-11-14 41.92 42.00 41.92 41.94 0.0M
2024-11-13 42.13 42.13 41.96 42.00 0.0M
2024-11-12 41.84 41.92 41.84 41.92 0.0M
2024-11-11 41.87 41.96 41.83 41.83 0.0M
2024-11-08 41.86 41.86 41.82 41.82 0.0M
2024-11-07 42.35 42.35 42.25 42.25 0.0M
2024-11-06 42.25 42.25 42.25 42.25 0.0M
2024-11-05 42.14 42.14 42.14 42.14 0.0M
2024-11-04 42.16 42.16 42.12 42.12 0.0M
2024-11-01 42.23 42.23 42.07 42.15 0.0M
2024-10-31 42.12 42.29 42.12 42.29 0.0M
2024-10-30 42.16 42.16 42.16 42.16 0.0M
2024-10-29 42.15 42.15 42.15 42.15 0.0M
2024-10-28 42.11 42.11 42.11 42.11 0.0M
2024-10-25 41.96 41.96 41.86 41.86 0.0M
2024-10-24 42.05 42.05 42.04 42.04 0.0M
2024-10-23 42.05 42.05 42.05 42.05 0.0M
2024-10-22 42.12 42.12 42.04 42.04 0.0M
2024-10-21 42.13 42.13 42.13 42.13 0.0M
2024-10-18 42.11 42.11 41.97 42.11 0.0M
2024-10-17 42.07 42.07 42.07 42.07 0.0M
2024-10-16 42.07 42.15 42.05 42.05 0.0M
2024-10-15 42.01 42.03 42.01 42.03 0.0M
2024-10-14 42.09 42.09 42.09 42.09 0.0M
2024-10-11 41.99 42.06 41.99 42.06 0.0M
2024-10-10 42.05 42.05 42.05 42.05 0.0M
2024-10-09 41.96 42.05 41.96 42.05 0.0M
2024-10-08 41.91 42.09 41.91 42.00 0.0M
2024-10-07 41.85 42.00 41.85 41.99 0.0M
2024-10-04 41.87 41.95 41.87 41.95 0.0M
2024-10-03 41.93 42.01 41.93 42.01 0.0M
2024-10-02 41.84 41.93 41.84 41.93 0.0M
2024-10-01 41.77 41.82 41.73 41.82 0.0M
2024-09-30 41.82 41.82 41.82 41.82 0.0M
2024-09-27 41.69 41.83 41.69 41.83 0.0M
2024-09-26 41.78 41.82 41.73 41.82 0.0M
2024-09-25 41.64 41.85 41.64 41.85 0.0M
2024-09-24 42.00 42.00 41.97 41.97 0.0M
2024-09-23 41.85 41.85 41.85 41.85 0.0M
2024-09-20 41.86 41.91 41.83 41.91 0.0M
2024-09-19 41.87 41.87 41.80 41.80 0.0M
2024-09-18 41.87 41.87 41.79 41.79 0.0M
2024-09-17 41.77 41.80 41.77 41.80 0.0M
2024-09-16 41.82 41.82 41.72 41.72 0.0M
2024-09-13 41.84 41.84 41.76 41.76 0.0M
2024-09-12 41.75 41.81 41.72 41.72 0.0M
2024-09-11 41.78 41.78 41.78 41.78 0.0M
2024-09-10 41.70 41.82 41.70 41.72 0.0M
2024-09-09 41.70 41.70 41.70 41.70 0.0M
2024-09-06 41.57 41.57 41.57 41.57 0.0M
2024-09-05 41.51 41.51 41.51 41.51 0.0M
2024-09-04 41.63 41.63 41.59 41.59 0.0M
2024-09-03 41.57 41.68 41.56 41.59 0.0M
2024-08-30 41.58 41.66 41.49 41.56 0.0M
2024-08-29 45.62 45.62 41.52 41.52 0.0M
2024-08-28 41.47 41.47 41.47 41.47 0.0M
2024-08-27 41.85 41.85 41.42 41.50 0.0M
2024-08-26 41.46 41.46 41.38 41.38 0.0M
2024-08-23 41.41 41.41 41.41 41.41 0.0M
2024-08-22 41.43 41.43 41.43 41.43 0.0M
2024-08-21 41.40 41.52 41.40 41.52 0.0M
2024-08-20 41.45 41.48 41.43 41.48 0.0M
2024-08-19 41.47 41.47 41.34 41.34 0.0M
2024-08-16 41.36 41.47 41.36 41.47 0.0M
2024-08-15 41.44 41.49 41.37 41.42 0.0M
2024-08-14 41.38 41.45 41.33 41.35 0.0M
2024-08-13 41.31 41.31 41.23 41.23 0.0M
2024-08-12 41.25 41.25 41.18 41.18 0.0M
2024-08-09 41.12 41.19 41.10 41.10 0.0M
2024-08-08 41.04 41.04 41.04 41.04 0.0M
2024-08-07 40.92 40.92 40.92 40.92 0.0M
2024-08-06 40.98 40.98 40.93 40.93 0.0M
2024-08-05 40.76 40.76 40.76 40.76 0.0M
2024-08-02 40.84 40.99 40.84 40.99 0.0M
2024-08-01 40.84 40.91 40.75 40.75 0.0M
2024-07-31 40.94 40.94 40.86 40.86 0.0M
2024-07-30 40.85 40.91 40.85 40.91 0.0M
2024-07-29 40.78 40.79 40.63 40.77 0.0M
2024-07-26 40.79 40.79 40.76 40.76 0.0M
2024-07-25 40.72 40.72 40.72 40.72 0.0M
2024-07-24 40.60 40.65 40.60 40.65 0.0M
2024-07-23 40.81 40.82 40.77 40.77 0.0M
2024-07-22 40.87 40.87 40.83 40.83 0.0M
2024-07-19 40.89 40.89 40.76 40.76 0.0M
2024-07-18 40.78 40.79 40.70 40.70 0.0M
2024-07-17 40.76 40.78 40.70 40.70 0.0M
2024-07-16 40.82 40.82 40.73 40.73 0.0M
2024-07-15 40.68 40.68 40.55 40.63 0.0M
2024-07-12 40.46 40.46 40.46 40.46 0.0M
2024-07-11 40.60 40.60 40.60 40.60 0.0M
2024-07-10 40.58 40.58 40.58 40.58 0.0M
2024-07-09 40.54 40.54 40.54 40.54 0.0M
2024-07-08 40.45 40.45 40.45 40.45 0.0M
2024-07-05 40.38 40.38 40.38 40.38 0.0M
2024-07-03 40.33 40.33 40.33 40.33 0.0M
2024-07-02 40.25 40.25 40.25 40.25 0.0M
2024-07-01 40.31 40.31 40.22 40.22 0.0M
2024-06-28 40.18 40.21 40.18 40.21 0.0M
2024-06-27 40.04 40.11 39.95 40.04 0.0M
2024-06-26 39.79 39.79 39.77 39.77 0.0M
2024-06-25 39.83 39.83 39.83 39.83 0.0M
2024-06-24 39.82 39.88 39.81 39.88 0.0M
2024-06-21 39.85 39.87 39.85 39.87 0.0M
2024-06-20 39.76 39.81 39.76 39.81 0.0M
2024-06-18 39.76 39.85 39.76 39.85 0.0M
2024-06-17 39.86 39.88 39.86 39.88 0.0M
2024-06-14 39.86 39.86 39.86 39.86 0.0M
2024-06-13 39.87 39.87 39.87 39.87 0.0M
2024-06-12 40.30 40.30 39.88 39.88 0.0M
2024-06-07 40.04 40.04 40.04 40.04 0.0M
2024-06-06 40.02 40.02 40.02 40.02 0.0M
2024-06-05 40.11 40.11 40.11 40.11 0.0M
2024-06-04 39.98 40.06 39.98 40.06 0.0M
2024-05-31 40.06 40.06 40.06 40.06 0.0M
2024-05-30 39.94 40.00 39.94 40.00 0.0M
2024-05-29 39.69 39.90 39.69 39.85 0.0M
2024-05-24 39.91 39.91 39.87 39.87 0.0M
2024-05-23 40.00 40.00 39.84 39.84 0.0M
2024-05-22 39.93 39.93 39.92 39.92 0.0M
2024-05-20 39.92 39.92 39.92 39.92 0.0M
2024-05-17 39.82 39.99 39.82 39.99 0.0M
2024-05-16 40.00 40.00 40.00 40.00 0.0M
2024-05-15 40.21 40.21 40.02 40.08 0.0M
2024-05-14 40.07 40.07 40.07 40.07 0.0M
2024-05-13 39.95 39.95 39.86 39.86 0.0M
2024-05-10 39.97 39.97 39.97 39.97 0.0M
2024-05-09 39.97 39.97 39.90 39.90 0.0M
2024-05-08 40.09 40.09 40.00 40.00 0.0M
2024-05-07 39.86 40.02 39.86 40.02 0.0M
2024-05-06 40.08 40.08 40.03 40.03 0.0M
2024-05-03 40.07 40.07 40.06 40.06 0.0M
2024-05-02 40.04 40.04 40.04 40.04 0.0M
2024-05-01 40.08 40.08 40.08 40.08 0.0M
2024-04-30 40.00 40.00 40.00 40.00 0.0M
2024-04-29 39.81 39.91 39.81 39.91 0.0M
2024-04-26 39.89 39.97 39.89 39.97 0.0M
2024-04-25 39.87 39.87 39.87 39.87 0.0M
2024-04-24 39.82 39.87 39.82 39.87 0.0M
2024-04-23 40.04 40.06 40.04 40.06 0.0M
2024-04-22 40.08 40.08 40.08 40.08 0.0M
2024-04-19 40.05 40.10 40.05 40.10 0.0M
2024-04-18 40.31 40.31 40.26 40.26 0.0M
2024-04-17 40.35 40.35 40.35 40.35 0.0M
2024-04-16 40.29 40.29 40.29 40.29 0.0M
2024-04-15 40.34 40.34 40.26 40.26 0.0M
2024-04-12 40.40 40.40 40.25 40.25 0.0M
2024-04-11 40.40 40.40 40.40 40.40 0.0M
2024-04-10 40.37 40.38 40.37 40.38 0.0M
2024-04-09 40.38 40.43 40.38 40.43 0.0M
2024-04-08 40.65 40.65 40.38 40.38 0.0M
2024-04-05 40.37 40.37 40.36 40.36 0.0M
2024-04-04 40.86 40.86 40.37 40.39 0.0M
2024-04-03 40.24 40.40 40.24 40.40 0.0M
2024-04-02 40.38 40.38 40.38 40.38 0.0M
2024-04-01 40.42 40.43 40.42 40.43 0.0M
2024-03-28 40.50 40.50 40.37 40.38 0.0M
2024-03-27 40.43 40.43 40.40 40.40 0.0M
2024-03-26 40.46 40.47 40.42 40.42 0.0M
2024-03-25 40.30 40.30 40.30 40.30 0.0M
2024-03-22 40.29 40.29 40.29 40.29 0.0M
2024-03-21 40.27 40.28 40.23 40.23 0.0M
2024-03-20 40.22 40.22 40.22 40.22 0.0M
2024-03-19 40.23 40.39 40.23 40.39 0.0M
2024-03-18 40.36 40.36 40.29 40.29 0.0M
2024-03-15 40.28 40.28 40.27 40.27 0.0M
2024-03-14 40.57 40.57 40.27 40.27 0.0M
2024-03-13 40.45 40.46 40.35 40.35 0.0M
2024-03-12 40.51 40.51 40.51 40.51 0.0M
2024-03-11 40.47 40.47 40.47 40.47 0.0M
2024-03-08 40.46 40.46 40.42 40.42 0.0M
2024-03-07 40.48 40.53 40.45 40.47 0.0M
2024-03-06 40.48 40.48 40.48 40.48 0.0M
2024-03-05 40.61 40.64 40.54 40.54 0.0M
2024-03-04 40.51 40.51 40.51 40.51 0.0M
2024-03-01 40.54 40.54 40.51 40.51 0.0M
2024-02-29 40.19 40.19 40.18 40.18 0.0M
2024-02-28 40.21 40.27 40.17 40.22 0.0M
2024-02-27 40.27 40.39 40.27 40.35 0.0M
2024-02-26 40.27 40.31 40.27 40.27 0.0M
2024-02-23 40.26 40.29 40.26 40.29 0.0M
2024-02-22 40.22 40.24 40.22 40.24 0.0M
2024-02-21 40.19 40.19 40.15 40.15 0.0M
2024-02-20 40.20 40.20 40.13 40.13 0.0M
2024-02-16 40.18 40.18 40.18 40.18 0.0M
2024-02-15 40.17 40.25 40.16 40.25 0.0M
2024-02-14 39.93 40.13 39.93 40.13 0.0M
2024-02-13 40.00 40.09 40.00 40.02 0.0M
2024-02-12 40.10 40.15 40.10 40.15 0.0M
2024-02-09 40.02 40.10 40.02 40.06 0.0M
2024-02-08 40.02 40.02 40.02 40.02 0.0M
2024-02-07 39.89 39.89 39.89 39.89 0.0M
2024-02-06 39.95 39.95 39.95 39.95 0.0M
2024-02-05 39.93 39.93 39.89 39.89 0.0M
2024-02-02 39.94 39.94 39.89 39.89 0.0M
2024-02-01 39.97 40.01 39.94 39.94 0.0M
2024-01-31 40.12 40.12 40.04 40.04 0.0M
2024-01-30 40.18 40.20 40.16 40.19 0.0M
2024-01-29 40.11 40.13 40.11 40.13 0.0M
2024-01-26 40.19 40.20 40.16 40.16 0.0M
2024-01-25 40.22 40.24 40.18 40.18 0.0M
2024-01-24 40.24 40.24 40.13 40.16 0.0M
2024-01-23 40.12 40.20 40.12 40.19 0.0M
2024-01-22 40.38 40.38 40.14 40.14 0.0M
2024-01-19 40.14 40.15 40.06 40.12 0.0M
2024-01-18 40.16 40.17 40.16 40.17 0.0M
2024-01-17 40.04 40.08 40.04 40.08 0.0M
2024-01-16 40.15 40.15 40.15 40.15 0.0M
2024-01-12 40.20 40.20 40.20 40.20 0.0M
2024-01-11 40.15 40.15 40.10 40.10 0.0M
2024-01-10 40.14 40.14 40.14 40.14 0.0M
2024-01-09 40.14 40.14 40.14 40.14 0.0M
2024-01-08 40.16 40.16 40.16 40.16 0.0M
2024-01-05 40.17 40.17 40.17 40.17 0.0M
2024-01-04 40.08 40.19 40.08 40.13 0.0M
2024-01-03 40.10 40.15 40.10 40.15 0.0M
2024-01-02 40.11 40.20 40.11 40.20 0.0M