Merger ETF (NY: MRGR )

41.48 USD +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.53 40.57 40.52 40.54 2,241 +0.01(+0.02%)
Jul 29, 2021 40.59 40.59 40.45 40.53 3,201 +0.00(+0.00%)
Jul 28, 2021 40.60 40.62 40.53 40.53 3,010 -0.08(-0.19%)
Jul 27, 2021 40.62 40.67 40.60 40.61 2,180 -0.12(-0.29%)
Jul 26, 2021 40.79 40.81 40.73 40.73 17,893 -0.12(-0.29%)
Jul 23, 2021 40.64 40.86 40.64 40.85 22,031 +0.07(+0.17%)
Jul 22, 2021 40.75 40.79 40.72 40.78 4,857 +0.03(+0.08%)
Jul 21, 2021 40.64 40.81 40.63 40.75 5,982 +0.09(+0.23%)
Jul 20, 2021 40.73 40.73 40.61 40.65 2,864 +0.04(+0.11%)
Jul 19, 2021 40.49 40.61 40.47 40.61 13,035 -0.13(-0.32%)
Jul 16, 2021 40.68 40.74 40.60 40.74 15,568 +0.25(+0.61%)
Jul 15, 2021 40.53 40.66 40.46 40.49 7,910 +0.04(+0.10%)
Jul 14, 2021 40.56 40.56 40.38 40.45 5,939 +0.09(+0.23%)
Jul 13, 2021 40.56 40.56 40.29 40.36 14,159 -0.34(-0.83%)
Jul 12, 2021 40.71 40.74 40.70 40.70 15,896 -0.04(-0.10%)
Jul 09, 2021 40.82 40.82 40.73 40.74 3,886 -0.06(-0.15%)
Jul 08, 2021 40.84 40.85 40.65 40.80 12,446 -0.05(-0.13%)
Jul 07, 2021 40.77 40.94 40.75 40.85 17,289 -0.09(-0.21%)
Jul 06, 2021 40.93 40.96 40.80 40.94 2,307 +0.03(+0.07%)
Jul 02, 2021 40.91 40.94 40.71 40.91 6,368 +0.12(+0.28%)
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.