Cboe BZX · MRGR · ETF
ProShares Merger ETF (MRGR) ETF price history
Every Cboe BZX trading session of ProShares Merger ETF from Dec 13, 2012 to Nov 12, 2026: 3,438 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRGR adjusted close, 2012 to 2026
- $45.84
- All time high, 2026
- $45.85
- 52 week high, $44.00 low
- 3,438
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
MRGR key facts
- ProShares Merger ETF (MRGR) closed at $45.76 on Nov 12, 2026 on Cboe BZX.
- MRGR's all time high close is $45.84, set on Nov 11, 2026; its all time low close is $30.40 on Mar 18, 2020.
- MRGR's 52 week range is $44.00 to $45.85.
- MRGR returned +3.9% over the year to Nov 12, 2026 and +21.2% over five years.
- Over ten years MRGR returned +47%, +3.9% a year compounded.
- MRGR's deepest drawdown was -13.2% from Feb 20, 2020 to Mar 18, 2020.
- DataCedar holds 3,438 daily sessions of MRGR history from Dec 13, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MRGR price chart, 2012 to 2026
MRGR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +0.7% |
| 6 months | +1.4% |
| Year to date | +3.1% |
| 1 year | +3.9% |
| 3 years | +25.4% |
| 5 years | +21.2% |
| 10 years | +47.0% |
| Since Dec 13, 2012 | +35.4% |
| Compound annual growth, 13.9 years | +2.2% |
MRGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.84 on Nov 11, 2026
- All time low close
- $30.40 on Mar 18, 2020
- 52 week high
- $45.85 on Jul 10, 2026
- 52 week low
- $44.00 on Nov 13, 2025
- Deepest drawdown
- -13.2% from Feb 20, 2020 to Mar 18, 2020, recovered Nov 3, 2020
- Best single session
- +4.9% on Jan 9, 2015
- Worst single session
- -5.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 4.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2022, -5%
MRGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 13, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.63 | $45.85 | $44.30 | $45.76 | +3.2% | 407.8K | 218 |
| 2025 | $39.63 | $45.03 | $39.12 | $44.33 | +12.1% | 272.7K | 250 |
| 2024 | $37.47 | $42.72 | $37.16 | $39.54 | +5.3% | 259.4K | 252 |
| 2023 | $35.81 | $37.67 | $34.65 | $37.55 | +5.0% | 1.2M | 250 |
| 2022 | $37.64 | $37.73 | $32.91 | $35.78 | -4.8% | 3.2M | 251 |
| 2021 | $35.34 | $38.16 | $34.89 | $37.59 | +6.6% | 2.6M | 252 |
| 2020 | $34.60 | $35.53 | $30.23 | $35.26 | +2.0% | 340.3K | 253 |
| 2019 | $33.02 | $34.65 | $32.27 | $34.58 | +4.3% | 407.9K | 252 |
| 2018 | $32.05 | $33.70 | $30.70 | $33.15 | +3.4% | 408K | 244 |
| 2017 | $31.39 | $32.10 | $30.88 | $32.05 | +2.1% | 261K | 236 |
| 2016 | $31.92 | $32.78 | $30.37 | $31.39 | -1.3% | 553.5K | 244 |
| 2015 | $31.88 | $33.85 | $30.07 | $31.82 | +0.6% | 452.2K | 237 |
| 2014 | $32.09 | $32.58 | $29.38 | $31.63 | -2.9% | 325.4K | 243 |
| 2013 | $34.07 | $34.08 | $29.13 | $32.58 | -4.5% | 377.9K | 244 |
| 2012 | $33.87 | $34.13 | $33.76 | $34.13 | n/a | 145.6K | 12 |
MRGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $45.76 | +0.7% |
| October 2026 | $45.45 | +1.2% |
| September 2026 | $44.89 | -1.2% |
| August 2026 | $45.42 | -0.2% |
| July 2026 | $45.52 | +0.2% |
| June 2026 | $45.44 | +0.6% |
| May 2026 | $45.18 | +0.4% |
| April 2026 | $45.01 | +0.1% |
| March 2026 | $44.98 | +0.9% |
| February 2026 | $44.57 | -0.3% |
| January 2026 | $44.72 | +0.9% |
| December 2025 | $44.33 | -0.2% |
About the MRGR data
Daily bars. 3,438 sessions from Dec 13, 2012 to Nov 12, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AMRGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
MRGR share price history
