Merger ETF (NY: MRGR )

40.75 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.41 41.48 41.19 41.28 8,761 -0.20(-0.48%)
Nov 29, 2021 41.59 41.59 41.46 41.48 7,267 +0.05(+0.11%)
Nov 26, 2021 40.84 41.50 40.84 41.43 6,920 -0.06(-0.14%)
Nov 24, 2021 41.68 41.68 41.49 41.49 9,652 -0.07(-0.17%)
Nov 23, 2021 41.65 41.69 41.56 41.56 13,906 -0.08(-0.19%)
Nov 22, 2021 41.78 41.84 41.64 41.64 9,155 +0.09(+0.22%)
Nov 19, 2021 41.61 41.65 41.55 41.55 4,413 -0.04(-0.10%)
Nov 18, 2021 41.53 41.65 41.53 41.59 10,106 -0.01(-0.02%)
Nov 17, 2021 41.58 41.65 41.55 41.60 6,032 +0.04(+0.09%)
Nov 16, 2021 41.67 41.67 41.53 41.56 8,178 +0.00(+0.01%)
Nov 15, 2021 41.62 41.62 41.49 41.56 3,928 +0.01(+0.02%)
Nov 12, 2021 41.55 41.59 41.55 41.55 3,030 +0.04(+0.10%)
Nov 11, 2021 41.58 41.58 41.51 41.51 5,340 +0.02(+0.05%)
Nov 10, 2021 41.63 41.42 41.49 27,482 -0.16(-0.38%)
Nov 09, 2021 42.01 42.01 41.56 41.65 27,165 +0.05(+0.11%)
Nov 08, 2021 41.67 41.67 41.57 41.60 11,473 +0.10(+0.25%)
Nov 05, 2021 41.53 41.58 41.46 41.50 10,134 -0.04(-0.10%)
Nov 04, 2021 41.58 41.59 41.48 41.54 3,955 +0.08(+0.19%)
Nov 03, 2021 41.48 41.57 41.42 41.46 5,334 -0.03(-0.07%)
Nov 02, 2021 41.42 41.51 41.42 41.49 5,091 +0.09(+0.22%)
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.