American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ProShares Merger ETF

MRGR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MRGR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MRGR by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
MRGR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MRGR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MRGR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MRGR holdings by institutional investors

Insider Trading

Quarterly net insider trading by MRGR's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for MRGR

Quiver Logo

No former government officials on record as having lobbied for MRGR

Revolving Door Dashboard
Corporate Lobbying

MRGR Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

MRGR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MRGR Income Statement
MRGR Balance Sheet
MRGR Cash Flow
U.S. Patents

New MRGR patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to MRGR from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
MRGR News

Recent insights relating to MRGR

CNBC Recommendations

Recent picks made for MRGR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MRGR

MRGR Analyst Ratings

MRGR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MRGR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MRGR stock a Buy, Sell, or Hold?

  • What is the price target for $MRGR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MRGR Top Shareholders
Shareholder
Shares Held
MRGR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MRGR stock?

  • Who owns the most shares of $MRGR stock?

  • What funds own $MRGR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MRGR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MRGR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MRGR

No description available

ProShares Merger ETF (MRGR) Historical Stock Prices

ProShares Merger ETF (MRGR) closed at $44.88 on September 24, 2026. Over the past year its adjusted close ranged from $41.47 to $45.65. Daily prices go back to January 2, 2014, 2,849 trading days in all.

  • 1 month-1.21%
  • 3 months-1.25%
  • Year to date+1.03%
  • 1 year+8.20%
  • 3 years+21.96%
  • 5 years+20.60%
  • Max+39.32%
See every congressional and insider trade on the MRGR price chart

Quiver Premium charts MRGR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 44.93 45.06 44.88 44.88 44.88 2,728
Sep 23, 2026$0.042 dividend 45.00 45.03 45.00 45.03 45.03 1,399
Sep 22, 2026 45.08 45.10 45.08 45.10 45.10 356
Sep 21, 2026 44.96 45.06 44.96 45.06 45.06 2,900
Sep 18, 2026 45.00 45.00 45.00 45.00 45.00 118
Sep 17, 2026 44.95 44.95 44.86 44.88 44.88 1,061
Sep 16, 2026 45.21 45.21 45.21 45.21 45.21 140
Sep 15, 2026 45.23 45.30 45.23 45.28 45.28 4,434
Sep 14, 2026 45.44 45.44 45.44 45.44 45.44 302
Sep 11, 2026 45.59 45.59 45.57 45.57 45.57 917
Sep 10, 2026 45.35 45.58 45.35 45.58 45.58 5,650
Sep 9, 2026 45.45 45.45 45.35 45.39 45.39 538
Sep 8, 2026 45.42 45.42 45.42 45.42 45.42 753
Sep 4, 2026 45.48 45.48 45.47 45.48 45.48 949
Sep 3, 2026 45.46 45.46 45.46 45.46 45.46 512
Sep 2, 2026 45.57 45.57 45.57 45.57 45.57 20
Sep 1, 2026 45.42 45.58 45.14 45.49 45.49 1,296
Aug 31, 2026 45.46 45.46 45.41 45.42 45.42 875
Aug 28, 2026 45.22 45.42 45.22 45.42 45.42 6,492
Aug 27, 2026 45.41 45.45 45.34 45.34 45.34 2,084
Aug 26, 2026 45.43 45.43 45.38 45.39 45.39 535
Aug 25, 2026 45.34 45.43 45.34 45.43 45.43 380
Aug 24, 2026 45.48 45.55 45.48 45.51 45.51 2,206
Aug 21, 2026 45.52 45.52 45.46 45.46 45.46 2,683
Aug 20, 2026 45.36 45.36 45.36 45.36 45.36 240
Aug 19, 2026 45.52 45.52 45.43 45.43 45.43 209
Aug 18, 2026 45.59 45.62 45.59 45.62 45.62 499
Aug 17, 2026 45.58 45.59 45.58 45.59 45.59 176
Aug 14, 2026 45.60 45.64 45.60 45.60 45.60 2,321
Aug 13, 2026 45.51 45.55 45.48 45.49 45.49 2,792
Aug 12, 2026 45.45 45.46 45.45 45.46 45.46 703
Aug 11, 2026 45.41 45.45 45.35 45.35 45.35 1,826
Aug 10, 2026 45.36 45.41 45.36 45.39 45.39 544
Aug 7, 2026 45.62 45.62 45.46 45.46 45.46 666
Aug 6, 2026 45.47 45.47 45.47 45.47 45.47 74
Aug 5, 2026 45.47 45.47 45.47 45.47 45.47 65
Aug 4, 2026 45.65 45.65 45.65 45.65 45.65 88
Aug 3, 2026 45.46 45.47 45.46 45.47 45.47 308
Jul 31, 2026 45.48 45.53 45.48 45.52 45.52 756
Jul 30, 2026 45.40 45.50 45.40 45.48 45.48 1,815
Jul 29, 2026 45.48 45.48 45.41 45.41 45.41 311
Jul 28, 2026 45.46 45.48 45.42 45.42 45.42 5,004
Jul 27, 2026 45.45 45.45 45.45 45.45 45.45 146
Jul 24, 2026 45.48 45.49 45.48 45.49 45.49 149
Jul 23, 2026 45.57 45.57 45.57 45.57 45.57 165
Jul 22, 2026 45.52 45.52 45.46 45.47 45.47 490
Jul 21, 2026 45.44 45.52 45.44 45.47 45.47 2,412
Jul 20, 2026 45.41 45.41 45.41 45.41 45.41 57
Jul 17, 2026 45.46 45.46 45.41 45.45 45.45 1,363
Jul 16, 2026 45.49 45.49 45.44 45.44 45.44 563
Jul 15, 2026 45.40 45.47 45.40 45.43 45.43 922
Jul 14, 2026 45.51 45.51 45.43 45.43 45.43 1,086
Jul 13, 2026 45.51 45.51 45.50 45.51 45.51 774
Jul 10, 2026 45.85 45.85 45.48 45.57 45.57 1,415
Jul 9, 2026 45.48 45.48 45.48 45.48 45.48 71
Jul 8, 2026 45.44 45.44 45.44 45.44 45.44 44
Jul 7, 2026 45.46 45.46 45.46 45.46 45.46 152
Jul 6, 2026 45.45 45.45 45.44 45.44 45.44 380
Jul 2, 2026 45.51 45.52 45.51 45.52 45.52 247
Jul 1, 2026 45.51 45.51 45.51 45.51 45.51 95
Jun 30, 2026 45.35 45.47 45.35 45.44 45.44 2,605
Jun 29, 2026 45.34 45.39 45.34 45.39 45.39 1,584
Jun 26, 2026 45.34 45.34 45.34 45.34 45.34 142
Jun 25, 2026 45.41 45.44 45.41 45.44 45.44 542
Jun 24, 2026$0.08747 dividend 45.41 45.42 45.40 45.40 45.40 1,623
Jun 23, 2026 45.44 45.50 45.44 45.47 45.39 710
Jun 22, 2026 45.40 45.40 45.35 45.35 45.26 383
Jun 18, 2026 45.44 45.44 45.36 45.36 45.27 184
Jun 17, 2026 45.34 45.42 45.23 45.23 45.14 2,008
Jun 16, 2026 45.41 45.43 45.40 45.40 45.31 930
Jun 15, 2026 45.41 45.41 45.32 45.35 45.26 372
Jun 12, 2026 45.37 45.40 45.36 45.40 45.31 1,297
Jun 11, 2026 45.49 45.49 45.49 45.49 45.41 86
Jun 10, 2026 45.29 45.31 44.80 45.27 45.18 4,080
Jun 9, 2026 45.33 45.41 45.30 45.41 45.32 1,447
Jun 8, 2026 45.17 45.17 45.17 45.17 45.08 22
Jun 5, 2026 45.34 45.34 45.24 45.24 45.15 251
Jun 4, 2026 45.30 45.35 45.30 45.35 45.26 404
Jun 3, 2026 45.66 45.66 45.20 45.23 45.14 10,074
Jun 2, 2026 45.33 45.38 45.33 45.38 45.29 1,439
Jun 1, 2026 45.24 45.28 45.20 45.20 45.11 1,353
May 29, 2026 45.30 45.30 45.27 45.27 45.19 590
May 28, 2026 45.24 45.24 45.24 45.24 45.16 269
May 27, 2026 45.32 45.34 45.32 45.34 45.25 527
May 26, 2026 45.28 45.34 45.28 45.34 45.25 154
May 22, 2026 45.26 45.33 45.24 45.24 45.15 5,223
May 21, 2026 45.31 45.31 45.27 45.29 45.20 788
May 20, 2026 45.20 45.20 45.17 45.17 45.08 641
May 19, 2026 45.11 45.11 45.11 45.11 45.02 94
May 18, 2026 45.06 45.06 45.06 45.06 44.97 70
May 15, 2026 45.06 45.06 44.94 45.03 44.94 2,641
May 14, 2026 45.28 45.28 45.10 45.12 45.03 9,676
May 13, 2026 45.09 45.09 45.04 45.08 44.99 2,094
May 12, 2026 45.09 45.22 45.09 45.22 45.13 716
May 11, 2026 45.15 45.15 45.13 45.13 45.05 812
May 8, 2026 45.18 45.20 45.18 45.20 45.11 390
May 7, 2026 45.06 45.06 45.06 45.06 44.98 202
May 6, 2026 45.20 45.20 45.19 45.19 45.10 358
May 5, 2026 45.01 45.04 44.99 45.04 44.95 2,643
May 4, 2026 44.87 44.87 44.87 44.87 44.78 336
May 1, 2026 45.05 45.08 44.99 45.03 44.95 2,050
Apr 30, 2026 45.05 45.10 45.05 45.10 45.01 412
Apr 29, 2026 44.98 44.98 44.98 44.98 44.89 21
Apr 28, 2026 45.06 45.06 45.03 45.03 44.94 598
Apr 27, 2026 45.13 45.13 45.13 45.13 45.04 174
Apr 24, 2026 45.21 45.21 45.15 45.15 45.06 8,706
Apr 23, 2026 45.27 45.31 45.26 45.31 45.22 1,923
Apr 22, 2026 45.18 45.18 45.18 45.18 45.10 121
Apr 21, 2026 45.11 45.12 45.11 45.11 45.02 539
Apr 20, 2026 45.12 45.12 45.12 45.12 45.03 64
Apr 17, 2026 45.08 45.12 45.05 45.12 45.03 2,362
Apr 16, 2026 45.10 45.13 45.10 45.13 45.04 796
Apr 15, 2026 45.09 45.14 45.09 45.10 45.01 899
Apr 14, 2026 45.13 45.17 45.13 45.17 45.08 1,083
Apr 13, 2026 45.15 45.15 45.15 45.15 45.06 327
Apr 10, 2026 45.09 45.09 45.09 45.09 45.00 276
Apr 9, 2026 45.01 45.04 44.98 44.98 44.90 1,185
Apr 8, 2026 45.09 45.09 45.07 45.07 44.98 1,558
Apr 7, 2026 44.95 45.02 44.95 45.02 44.93 408
Apr 6, 2026 45.02 45.02 44.96 45.00 44.91 465
Apr 2, 2026 44.97 45.01 44.92 44.99 44.91 1,918
Apr 1, 2026 45.03 45.08 44.94 44.94 44.85 1,812
Mar 31, 2026 45.05 45.07 45.05 45.07 44.98 310
Mar 30, 2026 44.85 44.85 44.76 44.76 44.67 595
Mar 27, 2026 44.88 44.88 44.80 44.80 44.72 855
Mar 26, 2026 44.89 44.89 44.85 44.85 44.77 208
Mar 25, 2026 44.91 44.96 44.91 44.93 44.85 846
Mar 24, 2026 44.98 44.98 44.98 44.98 44.90 144
Mar 23, 2026 45.03 45.03 45.03 45.03 44.94 208
Mar 20, 2026 44.95 44.99 44.88 44.88 44.79 344
Mar 19, 2026 44.96 44.96 44.75 44.88 44.80 645
Mar 18, 2026 44.73 44.73 44.73 44.73 44.65 97
Mar 17, 2026 44.88 44.88 44.82 44.82 44.73 448
Mar 16, 2026 44.81 44.81 44.81 44.81 44.73 187
Mar 13, 2026 44.66 44.66 44.66 44.66 44.58 26
Mar 12, 2026 44.57 44.57 44.57 44.57 44.48 6
Mar 11, 2026 44.76 44.81 44.74 44.78 44.69 1,926
Mar 10, 2026 44.81 44.81 44.74 44.74 44.65 206
Mar 9, 2026 44.70 44.97 44.70 44.97 44.89 620
Mar 6, 2026 44.70 44.76 44.70 44.74 44.66 679
Mar 5, 2026 44.92 44.92 44.85 44.85 44.76 196
Mar 4, 2026 44.84 44.97 44.77 44.97 44.88 5,460
Mar 3, 2026 44.81 44.94 44.81 44.87 44.78 5,989
Mar 2, 2026 44.77 44.93 44.70 44.93 44.84 5,265
Feb 27, 2026 44.74 44.74 44.74 44.74 44.65 258
Feb 26, 2026 44.82 44.84 44.78 44.78 44.69 4,050
Feb 25, 2026 44.66 44.66 44.61 44.61 44.52 1,012
Feb 24, 2026 44.59 44.59 44.59 44.59 44.51 42
Feb 23, 2026 44.67 44.67 44.59 44.59 44.51 2,693
Feb 20, 2026 44.81 44.81 44.60 44.64 44.56 31,169
Feb 19, 2026 44.82 44.82 44.82 44.82 44.73 623
Feb 18, 2026 44.81 44.88 44.81 44.87 44.78 1,042
Feb 17, 2026 44.79 44.84 44.60 44.60 44.51 11,435
Feb 13, 2026 44.75 44.77 44.75 44.77 44.68 866
Feb 12, 2026 44.84 44.84 44.71 44.71 44.62 22,118
Feb 11, 2026 44.86 44.96 44.86 44.89 44.80 1,428
Feb 10, 2026 44.87 44.99 44.87 44.92 44.83 1,286
Feb 9, 2026 44.96 44.96 44.89 44.89 44.81 538
Feb 6, 2026 44.84 44.84 44.84 44.84 44.75 184
Feb 5, 2026 44.79 44.79 44.62 44.62 44.53 350
Feb 4, 2026 44.77 44.77 44.67 44.67 44.58 841
Feb 3, 2026 44.94 44.94 44.88 44.92 44.83 826
Feb 2, 2026 44.82 44.82 44.75 44.75 44.66 2,017
Jan 30, 2026 44.89 44.89 44.89 44.89 44.81 249
Jan 29, 2026 45.03 45.07 45.03 45.07 44.98 1,096
Jan 28, 2026 44.92 44.95 44.92 44.95 44.87 350
Jan 27, 2026 44.96 44.96 44.96 44.96 44.88 42
Jan 26, 2026 44.96 45.04 44.94 44.94 44.86 1,684
Jan 23, 2026 44.96 45.04 44.96 45.01 44.93 10,218
Jan 22, 2026 45.00 45.00 44.88 44.88 44.80 3,177
Jan 21, 2026 44.99 45.71 44.98 45.00 44.91 5,624
Jan 20, 2026 44.86 44.86 44.79 44.82 44.73 2,285
Jan 16, 2026 44.94 44.94 44.89 44.90 44.81 1,150
Jan 15, 2026 44.96 44.96 44.91 44.91 44.82 200
Jan 14, 2026 44.98 45.15 44.94 45.15 45.06 11,118
Jan 13, 2026 44.84 44.93 44.84 44.93 44.84 1,525
Jan 12, 2026 44.85 44.89 44.83 44.85 44.77 5,987
Jan 9, 2026 44.79 44.89 44.79 44.83 44.74 17,888
Jan 8, 2026 44.83 44.83 44.83 44.83 44.74 250
Jan 7, 2026 44.65 44.69 44.64 44.67 44.58 543
Jan 6, 2026 44.61 44.61 44.54 44.54 44.46 2,231
Jan 5, 2026 44.47 44.54 44.47 44.49 44.40 537
Jan 2, 2026 44.80 44.80 44.49 44.51 44.42 818
Dec 31, 2025 44.37 44.53 44.37 44.50 44.42 835
Dec 30, 2025 44.64 44.64 44.55 44.55 44.47 705
Dec 29, 2025 44.58 44.66 44.58 44.62 44.53 2,468
Dec 26, 2025 44.56 44.57 44.54 44.54 44.46 933
Dec 24, 2025$1.003 dividend 44.56 44.56 44.56 44.56 44.47 48
Dec 23, 2025 45.63 45.63 45.63 45.63 44.53 160
Dec 22, 2025 45.57 45.57 45.57 45.57 44.49 126
Dec 19, 2025 45.47 45.47 45.47 45.47 44.38 9
Dec 18, 2025 46.22 46.22 45.51 45.51 44.43 580
Dec 17, 2025 45.48 45.48 45.48 45.48 44.39 117
Dec 16, 2025 45.59 45.59 45.41 45.41 44.33 2,554
Dec 15, 2025 45.86 45.86 45.60 45.60 44.51 332
Dec 12, 2025 45.88 45.88 45.86 45.86 44.77 473
Dec 11, 2025 45.77 45.81 45.73 45.81 44.72 5,106
Dec 10, 2025 45.71 45.82 45.71 45.82 44.72 624
Dec 9, 2025 45.46 45.79 45.46 45.50 44.41 4,612
Dec 8, 2025 45.56 45.56 45.42 45.43 44.35 1,110
Dec 5, 2025 45.60 45.60 45.55 45.55 44.47 391
Dec 4, 2025 45.63 45.63 45.59 45.62 44.53 1,038
Dec 3, 2025 45.75 45.75 45.61 45.66 44.57 1,005
Dec 2, 2025 45.51 45.57 45.51 45.56 44.47 2,107
Dec 1, 2025 45.54 45.68 45.51 45.51 44.42 1,801
Nov 28, 2025 45.58 45.58 45.58 45.58 44.49 5
Nov 26, 2025 45.57 45.57 45.57 45.57 44.48 106
Nov 25, 2025 45.72 45.76 45.72 45.73 44.64 416
Nov 24, 2025 45.57 45.57 45.57 45.57 44.48 167
Nov 21, 2025 45.53 45.55 45.53 45.55 44.46 2,450
Nov 20, 2025 45.55 45.56 45.32 45.32 44.24 3,328
Nov 19, 2025 45.42 45.42 45.39 45.39 44.30 1,319
Nov 18, 2025 45.30 45.48 45.29 45.29 44.21 1,828
Nov 17, 2025 45.46 45.46 45.31 45.31 44.22 946
Nov 14, 2025 45.51 45.65 45.39 45.39 44.31 1,988
Nov 13, 2025 45.26 45.26 45.16 45.16 44.08 641
Nov 12, 2025 45.20 45.20 45.20 45.20 44.12 68
Nov 11, 2025 45.15 45.25 45.15 45.15 44.08 980
Nov 10, 2025 45.19 45.19 45.17 45.17 44.09 421
Nov 7, 2025 45.26 45.26 45.26 45.26 44.18 301
Nov 6, 2025 45.18 45.18 45.16 45.16 44.08 391
Nov 5, 2025 44.96 44.96 44.90 44.90 43.83 1,310
Nov 4, 2025 44.96 44.96 44.91 44.91 43.84 462
Nov 3, 2025 44.61 44.70 44.61 44.70 43.63 436
Oct 31, 2025 44.62 44.62 44.57 44.57 43.51 2,269
Oct 30, 2025 44.51 44.65 44.51 44.54 43.47 1,092
Oct 29, 2025 44.17 44.24 44.17 44.24 43.18 913
Oct 28, 2025 44.22 44.23 44.19 44.19 43.13 3,330
Oct 27, 2025 44.30 44.30 44.24 44.24 43.18 489
Oct 24, 2025 44.37 44.37 44.30 44.30 43.24 397
Oct 23, 2025 44.40 44.40 44.40 44.40 43.34 113
Oct 22, 2025 44.61 44.61 44.46 44.46 43.39 672
Oct 21, 2025 44.69 44.69 44.64 44.64 43.57 384
Oct 20, 2025 44.51 44.51 44.51 44.51 43.45 179
Oct 17, 2025 44.32 44.40 44.32 44.40 43.34 1,291
Oct 16, 2025 44.37 44.37 44.32 44.32 43.26 1,631
Oct 15, 2025 44.28 44.48 44.28 44.41 43.35 9,870
Oct 14, 2025 43.97 44.35 43.97 44.32 43.26 420
Oct 13, 2025 44.03 44.18 44.02 44.18 43.13 1,645
Oct 10, 2025 43.62 43.64 43.62 43.64 42.60 122
Oct 9, 2025 43.43 43.51 43.43 43.51 42.47 280
Oct 8, 2025 43.47 43.47 43.39 43.39 42.35 347
Oct 7, 2025 43.40 43.42 43.36 43.42 42.38 1,217
Oct 6, 2025 43.25 43.25 43.19 43.19 42.16 147
Oct 3, 2025 43.28 43.28 43.05 43.09 42.06 2,137
Oct 2, 2025 43.18 43.18 43.08 43.08 42.05 127
Oct 1, 2025 43.22 43.22 43.22 43.22 42.19 136
Sep 30, 2025 43.23 43.26 43.16 43.16 42.13 5,775
Sep 29, 2025 43.30 43.34 43.30 43.34 42.31 196
Sep 26, 2025 42.99 43.16 42.99 43.16 42.13 1,098
Sep 25, 2025 42.59 42.77 42.59 42.77 41.75 491
Sep 24, 2025$0.214 dividend 42.49 42.49 42.49 42.49 41.47 6

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ProShares Merger ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MRGR, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation