Merger ETF (NY: MRGR )

41.19 USD -0.19 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.01 37.01 36.97 36.98 2,100 +0.12(+0.33%)
Dec 28, 2018 36.86 36.86 36.86 36.86 0 -0.02(-0.04%)
Dec 27, 2018 36.86 36.88 36.86 36.88 438 +0.09(+0.23%)
Dec 26, 2018 36.83 36.83 36.79 36.79 304 +0.11(+0.30%)
Dec 24, 2018 36.68 36.68 36.68 36.68 100 -0.10(-0.27%)
Dec 21, 2018 36.78 36.78 36.78 36.78 0 -0.02(-0.05%)
Dec 20, 2018 36.80 36.80 36.80 36.80 0 +0.21(+0.57%)
Dec 19, 2018 36.78 36.78 36.58 36.59 3,949 -0.07(-0.19%)
Dec 18, 2018 36.97 37.04 36.66 36.66 3,379 -0.28(-0.76%)
Dec 17, 2018 37.07 37.07 36.94 36.94 240 -0.27(-0.74%)
Dec 14, 2018 37.22 37.27 37.21 37.22 6,200 -0.01(-0.03%)
Dec 13, 2018 37.27 37.27 37.22 37.22 1,352 +0.08(+0.23%)
Dec 12, 2018 37.15 37.15 37.06 37.14 3,543 -0.42(-1.12%)
Dec 11, 2018 37.32 37.60 37.32 37.56 6,183 +0.51(+1.38%)
Dec 10, 2018 36.93 37.05 36.80 37.05 5,902 +0.09(+0.24%)
Dec 07, 2018 37.03 37.04 36.96 36.96 12,800 -0.31(-0.83%)
Dec 06, 2018 37.06 37.28 37.06 37.27 3,307 +0.32(+0.87%)
Dec 04, 2018 36.99 37.00 36.95 36.95 400 -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.