Merger ETF (NY: MRGR )

40.89 USD +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.22 38.22 38.22 38.22 0 -0.08(-0.21%)
Jul 30, 2020 38.30 38.30 38.30 38.30 0 +0.01(+0.04%)
Jul 29, 2020 38.33 38.33 38.29 38.29 300 +0.07(+0.18%)
Jul 28, 2020 38.21 38.21 38.21 38.21 0 -0.04(-0.09%)
Jul 27, 2020 38.25 38.25 38.25 38.25 0 +0.03(+0.09%)
Jul 24, 2020 38.22 38.28 38.22 38.22 1,300 +0.04(+0.11%)
Jul 23, 2020 38.18 38.18 38.18 38.18 0 -0.03(-0.09%)
Jul 22, 2020 38.21 38.21 38.21 38.21 0 +0.00(+0.01%)
Jul 21, 2020 38.14 38.21 38.14 38.21 492 +0.01(+0.04%)
Jul 20, 2020 38.19 38.19 38.19 38.19 1 -0.00(-0.01%)
Jul 17, 2020 38.20 38.20 38.20 38.20 0 +0.01(+0.03%)
Jul 16, 2020 38.48 38.48 38.19 38.19 554 +0.09(+0.25%)
Jul 15, 2020 38.09 38.10 38.09 38.09 1,070 +0.13(+0.35%)
Jul 14, 2020 37.96 37.96 37.96 37.96 9 +0.08(+0.21%)
Jul 13, 2020 38.00 38.02 37.88 37.88 7,992 -0.03(-0.09%)
Jul 10, 2020 37.85 37.91 37.85 37.91 200 +0.09(+0.24%)
Jul 09, 2020 37.83 37.83 37.81 37.82 713 +0.04(+0.12%)
Jul 08, 2020 37.78 37.78 37.78 37.78 1,999 +0.09(+0.24%)
Jul 07, 2020 37.75 37.84 37.68 37.68 7,085 -0.08(-0.22%)
Jul 06, 2020 37.77 37.77 37.77 37.77 0 +0.20(+0.53%)
Jul 02, 2020 37.57 37.57 37.57 37.57 100 +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.