Merger ETF (NY: MRGR )

40.81 USD -0.15 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.40 37.48 37.32 37.42 2,314 -0.01(-0.01%)
Apr 29, 2019 37.43 37.43 37.34 37.42 601 +0.02(+0.07%)
Apr 26, 2019 37.40 37.40 37.40 37.40 0 -0.02(-0.05%)
Apr 25, 2019 37.42 37.42 37.42 37.42 0 +0.01(+0.02%)
Apr 24, 2019 37.33 37.41 37.33 37.41 1,756 +0.20(+0.55%)
Apr 23, 2019 37.18 37.23 37.18 37.21 2,275 -0.02(-0.05%)
Apr 22, 2019 37.15 37.22 37.15 37.22 181 -0.04(-0.10%)
Apr 18, 2019 37.28 37.31 37.25 37.26 3,800 -0.13(-0.34%)
Apr 17, 2019 37.23 37.39 37.20 37.39 11,814 +0.16(+0.42%)
Apr 16, 2019 37.23 37.24 37.18 37.23 738 -0.05(-0.12%)
Apr 15, 2019 37.30 37.36 37.19 37.28 2,531 -0.00(-0.01%)
Apr 12, 2019 37.28 37.28 37.28 37.28 0 -0.02(-0.04%)
Apr 11, 2019 37.29 37.30 37.29 37.30 394 -0.03(-0.09%)
Apr 10, 2019 37.36 37.41 37.32 37.33 653 +0.01(+0.04%)
Apr 09, 2019 37.33 37.35 37.25 37.32 2,041 -0.03(-0.08%)
Apr 08, 2019 37.25 37.35 37.25 37.35 511 -0.07(-0.19%)
Apr 05, 2019 37.41 37.42 37.41 37.42 6,800 +0.06(+0.17%)
Apr 04, 2019 37.26 37.37 37.26 37.36 1,954 +0.04(+0.12%)
Apr 03, 2019 37.32 37.33 37.26 37.31 1,802 -0.02(-0.05%)
Apr 02, 2019 37.28 37.33 37.28 37.33 1,000 +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.