Merger ETF (NY: MRGR )

40.98 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.22 37.22 37.05 37.07 2,796 -0.05(-0.13%)
Jan 30, 2019 37.07 37.14 37.07 37.12 927 +0.05(+0.13%)
Jan 29, 2019 37.21 37.21 37.07 37.07 1,436 -0.08(-0.21%)
Jan 28, 2019 37.16 37.25 37.09 37.15 6,238 +0.11(+0.29%)
Jan 25, 2019 37.04 37.04 37.04 37.04 100 +0.01(+0.03%)
Jan 24, 2019 37.03 37.03 37.03 37.03 0 +0.00(+0.00%)
Jan 23, 2019 37.03 37.03 37.01 37.03 715 +0.19(+0.52%)
Jan 22, 2019 36.98 36.98 36.81 36.84 4,931 -0.01(-0.01%)
Jan 18, 2019 36.80 36.85 36.80 36.85 700 +0.01(+0.01%)
Jan 17, 2019 36.95 36.95 36.82 36.84 8,949 +0.84(+2.33%)
Jan 16, 2019 37.24 37.24 36.00 36.00 29,818 -1.14(-3.06%)
Jan 15, 2019 37.14 37.14 37.14 37.14 110 -0.09(-0.24%)
Jan 14, 2019 37.14 37.22 37.14 37.22 1,250 -0.02(-0.04%)
Jan 11, 2019 37.14 37.25 37.14 37.24 7,400 +0.24(+0.64%)
Jan 10, 2019 37.01 37.01 37.01 37.01 194 +0.01(+0.03%)
Jan 09, 2019 37.01 37.01 36.99 36.99 191 -0.25(-0.66%)
Jan 08, 2019 36.96 37.24 36.88 37.24 23,147 +0.24(+0.65%)
Jan 07, 2019 36.94 37.00 36.86 37.00 11,512 +0.06(+0.16%)
Jan 04, 2019 36.85 36.98 36.85 36.94 500 +0.20(+0.54%)
Jan 03, 2019 36.74 36.74 36.74 36.74 0 -0.11(-0.30%)
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.