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 (%)
Oct 31, 2019 38.02 38.02 38.02 38.02 0 +0.06(+0.15%)
Oct 30, 2019 37.97 37.97 37.97 37.97 43 -0.02(-0.05%)
Oct 29, 2019 37.99 37.99 37.99 37.99 0 +0.03(+0.09%)
Oct 28, 2019 37.96 37.96 37.96 37.96 1 -0.02(-0.06%)
Oct 25, 2019 37.98 37.98 37.98 37.98 0 -0.03(-0.08%)
Oct 24, 2019 38.01 38.01 38.01 38.01 0 +0.15(+0.40%)
Oct 23, 2019 37.86 37.86 37.86 37.86 0 +0.06(+0.15%)
Oct 22, 2019 37.86 37.86 37.80 37.80 159 +0.15(+0.41%)
Oct 21, 2019 37.65 37.65 37.65 37.65 306 -0.02(-0.04%)
Oct 18, 2019 37.62 37.69 37.62 37.67 200 +0.01(+0.04%)
Oct 17, 2019 37.65 37.65 37.65 37.65 153 +0.01(+0.02%)
Oct 16, 2019 37.65 37.65 37.65 37.65 0 +0.01(+0.04%)
Oct 15, 2019 37.63 37.63 37.63 37.63 0 -0.02(-0.05%)
Oct 14, 2019 37.65 37.65 37.65 37.65 0 -0.15(-0.39%)
Oct 11, 2019 37.81 37.86 37.72 37.80 15,000 +0.05(+0.12%)
Oct 10, 2019 37.63 37.75 37.63 37.75 760 +0.14(+0.38%)
Oct 09, 2019 37.61 37.61 37.61 37.61 100 +0.14(+0.38%)
Oct 08, 2019 37.46 37.51 37.46 37.47 2,080 -0.09(-0.25%)
Oct 07, 2019 37.61 37.67 37.52 37.56 42,454 -0.09(-0.24%)
Oct 04, 2019 37.62 37.69 37.59 37.65 800 +0.02(+0.05%)
Oct 03, 2019 37.63 37.63 37.63 37.63 6 +0.06(+0.16%)
Oct 02, 2019 37.57 37.57 37.57 37.57 1 -0.01(-0.02%)
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.