Merger ETF (NY: MRGR )

40.23 USD -0.25 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.59 36.76 36.54 36.63 61,208 -0.09(-0.25%)
May 27, 2016 36.55 36.72 36.72 36.72 22,200 +0.07(+0.19%)
May 26, 2016 36.64 36.74 36.63 36.65 7,608 +0.07(+0.19%)
May 25, 2016 36.58 36.58 36.58 36.58 0 +0.00(+0.00%)
May 24, 2016 36.56 36.63 36.56 36.58 6,804 +0.04(+0.11%)
May 23, 2016 36.55 36.65 36.52 36.54 56,114 +0.27(+0.74%)
May 20, 2016 36.27 36.27 36.27 36.27 0 +0.00(+0.00%)
May 19, 2016 36.26 36.27 36.26 36.27 5,050 -0.34(-0.93%)
May 18, 2016 36.61 36.61 36.61 36.61 5 +0.00(+0.00%)
May 17, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 16, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 13, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 12, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 11, 2016 36.61 36.61 36.61 36.61 0 +0.00(+0.00%)
May 10, 2016 36.60 36.61 36.46 36.61 800 +0.09(+0.25%)
May 09, 2016 36.53 36.55 36.44 36.52 1,200 -0.12(-0.33%)
May 06, 2016 36.65 36.65 36.64 36.64 16,203 +0.15(+0.41%)
May 05, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
May 04, 2016 36.49 36.49 36.49 36.49 0 +0.00(+0.00%)
May 03, 2016 36.49 36.49 36.49 36.49 8 +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.