Merger ETF (NY: MRGR )
41.79
-0.06
(-0.14%)
Streaming Delayed Price
Updated: 10:30 AM EDT, Sep 26, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.80 | 33.80 | 33.80 | 33.80 | 2,040 | -0.28(-0.83%) |
Dec 29, 2014 | 33.93 | 34.26 | 33.93 | 34.09 | 10 | -0.13(-0.37%) |
Dec 24, 2014 | 34.03 | 34.22 | 34.03 | 34.21 | 2 | +0.25(+0.74%) |
Dec 23, 2014 | 33.96 | 33.96 | 33.96 | 33.96 | 751 | -0.09(-0.27%) |
Dec 22, 2014 | 33.93 | 34.05 | 33.93 | 34.05 | 1,718 | -0.12(-0.34%) |
Dec 19, 2014 | 33.99 | 34.17 | 33.99 | 34.17 | 7,342 | +0.19(+0.57%) |
Dec 18, 2014 | 33.98 | 33.98 | 33.98 | 33.98 | 972 | +0.01(+0.03%) |
Dec 17, 2014 | 33.63 | 33.97 | 33.63 | 33.97 | 3,255 | +0.34(+1.02%) |
Dec 08, 2014 | 33.94 | 33.63 | 33.63 | 33.63 | 2,375 | -0.14(-0.41%) |
Dec 04, 2014 | 33.78 | 33.84 | 33.76 | 33.76 | 379 | +0.07(+0.22%) |
Dec 03, 2014 | 33.07 | 33.78 | 33.07 | 33.69 | 5,507 | -0.02(-0.05%) |
Dec 02, 2014 | 33.72 | 33.72 | 33.71 | 33.71 | 3,239 | -0.05(-0.14%) |
Nov 28, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 1,187 | +0.03(+0.08%) |
Nov 26, 2014 | 33.75 | 33.73 | 33.73 | 33.73 | 4,211 | -0.02(-0.06%) |
Nov 25, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 2,051 | -0.01(-0.03%) |
Nov 21, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 863 | +0.14(+0.41%) |
Nov 20, 2014 | 33.62 | 33.69 | 33.61 | 33.62 | 4,211 | +0.00(+0.00%) |
Nov 19, 2014 | 33.75 | 33.75 | 33.57 | 33.62 | 3,131 | +0.00(+0.00%) |
Nov 18, 2014 | 33.83 | 33.83 | 33.62 | 33.62 | 28,129 | -0.19(-0.55%) |
Nov 17, 2014 | 33.98 | 33.98 | 33.80 | 33.80 | 6,695 | -0.05(-0.14%) |
Nov 14, 2014 | 33.97 | 33.97 | 33.85 | 33.85 | 251 | -0.28(-0.81%) |
Nov 13, 2014 | 33.82 | 34.13 | 33.82 | 34.13 | 323 | +0.28(+0.82%) |
Nov 12, 2014 | 33.85 | 33.85 | 33.85 | 33.85 | 107 | -0.25(-0.73%) |
Nov 10, 2014 | 34.10 | 34.10 | 34.10 | 34.10 | 95 | +0.08(+0.25%) |
Nov 07, 2014 | 33.85 | 34.12 | 33.80 | 34.01 | 7,174 | +0.26(+0.77%) |
Nov 06, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 648 | -0.23(-0.68%) |
Nov 05, 2014 | 33.57 | 33.99 | 33.57 | 33.99 | 4,028 | +0.21(+0.63%) |
Nov 04, 2014 | 33.64 | 33.78 | 33.64 | 33.77 | 971 | -0.21(-0.63%) |
Nov 03, 2014 | 33.80 | 33.99 | 33.80 | 33.99 | 2,483 | +0.26(+0.77%) |
Oct 31, 2014 | 33.73 | 33.73 | 33.73 | 33.73 | 1,187 | +0.30(+0.89%) |
Oct 28, 2014 | 33.40 | 33.43 | 33.40 | 33.43 | 1 | -0.15(-0.44%) |
Oct 27, 2014 | 33.38 | 33.64 | 33.64 | 33.58 | 851 | -0.06(-0.19%) |
Oct 24, 2014 | 33.62 | 33.64 | 33.62 | 33.64 | 814 | +0.14(+0.41%) |
Oct 23, 2014 | 33.46 | 33.50 | 33.46 | 33.50 | 1,944 | +0.13(+0.39%) |
Oct 22, 2014 | 33.48 | 33.48 | 33.38 | 33.38 | 1,480 | -0.10(-0.30%) |
Oct 21, 2014 | 33.48 | 33.48 | 33.48 | 33.48 | 306 | +0.07(+0.22%) |
Oct 20, 2014 | 33.38 | 33.40 | 33.38 | 33.40 | 413 | +0.26(+0.78%) |
Oct 17, 2014 | 33.15 | 33.15 | 33.14 | 33.14 | 234 | -0.16(-0.47%) |
Oct 16, 2014 | 33.30 | 33.30 | 33.30 | 33.30 | 775 | -0.18(-0.53%) |
Oct 15, 2014 | 33.69 | 33.80 | 33.48 | 33.48 | 647 | -0.97(-2.82%) |
Oct 10, 2014 | 34.08 | 34.45 | 33.75 | 34.45 | 21 | +0.23(+0.68%) |
Oct 09, 2014 | 34.26 | 34.26 | 34.18 | 34.22 | 1,549 | +0.40(+1.18%) |
Oct 08, 2014 | 33.82 | 33.82 | 33.82 | 33.82 | 171 | -0.48(-1.40%) |
Oct 02, 2014 | 34.30 | 34.30 | 34.30 | 34.30 | 107 | +0.06(+0.19%) |
Oct 01, 2014 | 34.22 | 34.24 | 34.22 | 34.24 | 651 | -0.05(-0.14%) |
Sep 25, 2014 | 34.28 | 34.28 | 34.28 | 34.28 | 76 | +0.00(+0.00%) |
Sep 24, 2014 | 34.38 | 34.38 | 34.08 | 34.28 | 3,239 | -0.02(-0.05%) |
Sep 19, 2014 | 34.30 | 34.30 | 34.30 | 34.30 | 215 | +0.03(+0.08%) |
Sep 18, 2014 | 34.27 | 34.27 | 34.27 | 34.27 | 1 | +0.00(+0.00%) |
Sep 11, 2014 | 34.27 | 34.27 | 34.27 | 34.27 | 0 | +0.00(+0.00%) |
Sep 05, 2014 | 34.25 | 34.27 | 34.27 | 34.27 | 215 | -0.13(-0.38%) |
Sep 04, 2014 | 34.35 | 34.40 | 34.34 | 34.40 | 13,386 | +0.34(+1.01%) |
Sep 03, 2014 | 34.06 | 34.06 | 34.06 | 34.06 | 26 | +0.00(+0.00%) |
Sep 02, 2014 | 34.07 | 34.07 | 34.06 | 34.06 | 1,079 | -0.22(-0.65%) |
Aug 22, 2014 | 34.28 | 34.28 | 34.28 | 34.28 | 323 | +0.51(+1.51%) |
Aug 20, 2014 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Aug 12, 2014 | 33.77 | 33.77 | 33.77 | 33.77 | 107 | -0.21(-0.63%) |
Aug 06, 2014 | 34.05 | 33.99 | 33.99 | 33.99 | 863 | +0.16(+0.47%) |
Aug 04, 2014 | 33.83 | 33.83 | 33.83 | 33.83 | 0 | -0.03(-0.08%) |
Jul 31, 2014 | 33.85 | 33.86 | 33.86 | 33.86 | 215 | -0.02(-0.05%) |
Jul 30, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 26 | +0.00(+0.00%) |
Jul 29, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 323 | -0.22(-0.65%) |
Jul 22, 2014 | 34.14 | 34.10 | 34.10 | 34.10 | 323 | -0.05(-0.14%) |
Jul 17, 2014 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 34.12 | 34.14 | 34.14 | 34.14 | 1,511 | +0.02(+0.05%) |
Jul 10, 2014 | 34.13 | 34.13 | 34.13 | 34.13 | 5 | +0.00(+0.00%) |
Jul 07, 2014 | 34.13 | 34.13 | 34.13 | 34.13 | 647 | -0.09(-0.27%) |
Jul 03, 2014 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 34.17 | 34.30 | 34.13 | 34.22 | 9,392 | -0.01(-0.03%) |
Jul 01, 2014 | 34.25 | 34.25 | 34.17 | 34.23 | 3,779 | -0.04(-0.11%) |
Jun 30, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 9 | +0.00(+0.00%) |
Jun 27, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 6 | +0.00(+0.00%) |
Jun 26, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 114 | -0.05(-0.13%) |
Jun 25, 2014 | 34.26 | 34.31 | 34.25 | 34.31 | 2,372 | +0.00(+0.00%) |
Jun 24, 2014 | 34.22 | 34.36 | 34.08 | 34.31 | 4,437 | +0.04(+0.11%) |
Jun 23, 2014 | 34.27 | 34.27 | 34.27 | 34.27 | 215 | +0.00(+0.00%) |
Jun 20, 2014 | 33.94 | 34.38 | 33.94 | 34.27 | 17,601 | -0.15(-0.43%) |
Jun 19, 2014 | 34.22 | 34.42 | 34.22 | 34.42 | 2,922 | -0.24(-0.68%) |
Jun 18, 2014 | 34.13 | 34.66 | 34.13 | 34.66 | 6,480 | +0.33(+0.96%) |
Jun 17, 2014 | 34.26 | 34.65 | 34.26 | 34.33 | 6,705 | -0.31(-0.91%) |
Jun 16, 2014 | 34.13 | 34.64 | 34.13 | 34.64 | 8,342 | +0.44(+1.27%) |
Jun 13, 2014 | 34.31 | 34.32 | 34.08 | 34.21 | 20,624 | +0.17(+0.49%) |
Jun 12, 2014 | 34.36 | 34.36 | 33.95 | 34.04 | 19,444 | -0.25(-0.73%) |
Jun 11, 2014 | 34.09 | 34.44 | 34.09 | 34.29 | 4,965 | +0.06(+0.16%) |
Jun 10, 2014 | 34.07 | 34.36 | 34.07 | 34.24 | 16,958 | -0.16(-0.46%) |
Jun 06, 2014 | 34.18 | 34.39 | 34.15 | 34.39 | 16,424 | +0.21(+0.62%) |
Jun 05, 2014 | 34.10 | 34.27 | 34.10 | 34.18 | 1,846 | -0.11(-0.32%) |
Jun 04, 2014 | 34.13 | 34.29 | 34.06 | 34.29 | 10,150 | +0.17(+0.49%) |
Jun 03, 2014 | 34.04 | 34.13 | 33.95 | 34.13 | 9,070 | -0.19(-0.57%) |
May 29, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
May 22, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
May 21, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 8 | +0.00(+0.00%) |
May 15, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
May 09, 2014 | 34.33 | 34.32 | 34.32 | 34.32 | 323 | +0.06(+0.16%) |
May 08, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 6 | +0.00(+0.00%) |
May 06, 2014 | 34.27 | 34.26 | 34.26 | 34.26 | 215 | +0.06(+0.16%) |
May 05, 2014 | 33.00 | 34.24 | 32.32 | 34.21 | 1,728 | -0.29(-0.83%) |
May 01, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Apr 29, 2014 | 34.56 | 34.50 | 34.50 | 34.50 | 863 | -0.05(-0.13%) |
Apr 24, 2014 | 34.33 | 34.54 | 34.54 | 34.54 | 539 | -0.10(-0.29%) |
Apr 17, 2014 | 34.63 | 34.64 | 34.64 | 34.64 | 4,535 | +0.09(+0.27%) |
Apr 16, 2014 | 34.57 | 34.74 | 34.55 | 34.55 | 8,934 | +0.02(+0.05%) |
Apr 15, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 86 | +0.00(+0.00%) |
Apr 11, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 7 | +0.00(+0.00%) |
Apr 07, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 0 | +0.00(+0.00%) |
Apr 02, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 1 | +0.00(+0.00%) |
Apr 01, 2014 | 34.53 | 34.53 | 34.53 | 34.53 | 1 | +0.00(+0.00%) |
Mar 31, 2014 | 34.22 | 34.53 | 34.18 | 34.53 | 1,678 | +0.04(+0.11%) |
Mar 27, 2014 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.05(+0.13%) |
Mar 24, 2014 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | -0.23(-0.67%) |
Mar 20, 2014 | 34.68 | 34.68 | 34.68 | 34.68 | 0 | +0.00(+0.00%) |
Mar 19, 2014 | 34.68 | 34.68 | 34.68 | 34.68 | 136 | +0.27(+0.79%) |
Mar 18, 2014 | 34.41 | 34.41 | 34.41 | 34.41 | 8 | +0.00(+0.00%) |
Mar 13, 2014 | 34.31 | 34.41 | 34.41 | 34.41 | 12,650 | +0.08(+0.23%) |
Mar 12, 2014 | 34.33 | 34.33 | 34.33 | 34.33 | 108 | +0.20(+0.60%) |
Mar 11, 2014 | 34.05 | 34.13 | 33.94 | 34.13 | 915 | +0.00(+0.00%) |
Mar 10, 2014 | 34.14 | 34.14 | 34.13 | 34.13 | 2,162 | -0.28(-0.81%) |
Mar 07, 2014 | 34.40 | 34.40 | 34.40 | 34.40 | 297 | +0.08(+0.24%) |
Mar 04, 2014 | 34.32 | 34.32 | 34.32 | 34.32 | 108 | +0.03(+0.08%) |
Mar 03, 2014 | 34.29 | 34.29 | 34.29 | 34.29 | 108 | +0.25(+0.73%) |
Feb 24, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) |
Feb 19, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) |
Feb 18, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 1,081 | +0.03(+0.08%) |
Feb 14, 2014 | 33.48 | 34.02 | 34.02 | 34.02 | 4,000 | -0.80(-2.31%) |
Feb 04, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 0 | +0.00(+0.00%) |
Jan 31, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 0 | +0.00(+0.00%) |
Jan 27, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 2,703 | +0.14(+0.40%) |
Jan 17, 2014 | 34.68 | 34.68 | 34.68 | 34.68 | 108 | +0.43(+1.24%) |
Jan 15, 2014 | 34.26 | 34.26 | 34.26 | 34.26 | 0 | +0.08(+0.24%) |
Jan 13, 2014 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | -0.12(-0.35%) |
Jan 03, 2014 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.