Merger ETF (NY: MRGR )

41.00 USD -0.11 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.73 37.74 37.73 37.74 200 +0.06(+0.15%)
Aug 29, 2019 37.69 37.69 37.69 37.69 0 +0.12(+0.33%)
Aug 28, 2019 37.56 37.56 37.56 37.56 25 -0.02(-0.05%)
Aug 27, 2019 37.56 37.58 37.56 37.58 712 +0.04(+0.10%)
Aug 26, 2019 37.54 37.54 37.54 37.54 400 -0.03(-0.07%)
Aug 23, 2019 37.63 37.63 37.57 37.57 300 -0.09(-0.25%)
Aug 22, 2019 37.66 37.66 37.66 37.66 300 -0.03(-0.07%)
Aug 21, 2019 37.69 37.69 37.69 37.69 0 +0.04(+0.12%)
Aug 20, 2019 37.64 37.64 37.64 37.64 20 +0.01(+0.02%)
Aug 19, 2019 37.63 37.63 37.63 37.63 372 -0.02(-0.07%)
Aug 16, 2019 37.66 37.73 37.65 37.66 600 +0.06(+0.17%)
Aug 15, 2019 37.59 37.59 37.59 37.59 0 -0.02(-0.04%)
Aug 14, 2019 37.60 37.66 37.60 37.61 809 -0.09(-0.23%)
Aug 13, 2019 37.70 37.70 37.70 37.70 73 +0.13(+0.34%)
Aug 12, 2019 37.65 37.65 37.57 37.57 1,034 -0.10(-0.26%)
Aug 09, 2019 37.77 37.77 37.67 37.67 1,000 -0.06(-0.16%)
Aug 08, 2019 38.31 38.62 37.73 37.73 6,930 +0.02(+0.06%)
Aug 07, 2019 37.83 37.84 37.71 37.71 11,982 -0.11(-0.30%)
Aug 06, 2019 37.94 37.94 37.76 37.82 3,004 +0.07(+0.20%)
Aug 05, 2019 37.72 37.75 37.72 37.75 425 -0.06(-0.15%)
Aug 02, 2019 37.79 37.80 37.78 37.80 600 +0.07(+0.19%)
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.