Merger ETF (NY: MRGR )

41.19 USD -0.19 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.05 41.05 41.05 41.02 7,552 +0.09(+0.22%)
Aug 30, 2021 40.96 40.98 40.89 40.93 4,641 +0.06(+0.15%)
Aug 27, 2021 40.87 40.93 40.83 40.87 3,739 -0.03(-0.06%)
Aug 26, 2021 41.03 41.03 40.80 40.89 7,772 +0.06(+0.15%)
Aug 25, 2021 40.87 40.87 40.80 40.83 4,289 -0.10(-0.25%)
Aug 24, 2021 40.84 41.00 40.84 40.93 3,758 +0.10(+0.23%)
Aug 23, 2021 40.86 40.90 40.78 40.84 4,192 +0.03(+0.08%)
Aug 20, 2021 40.81 40.87 40.79 40.80 6,795 +0.08(+0.20%)
Aug 19, 2021 40.67 40.75 40.67 40.72 4,417 +0.00(+0.01%)
Aug 18, 2021 40.84 40.84 40.72 40.72 6,853 +0.09(+0.22%)
Aug 17, 2021 40.66 40.66 40.51 40.63 6,590 -0.06(-0.16%)
Aug 16, 2021 40.65 40.73 40.65 40.69 2,025 +0.05(+0.13%)
Aug 13, 2021 40.61 40.69 40.58 40.64 4,225 -0.09(-0.22%)
Aug 12, 2021 40.66 40.81 40.63 40.73 7,438 -0.02(-0.05%)
Aug 11, 2021 40.66 40.98 40.66 40.75 13,346 +0.19(+0.47%)
Aug 10, 2021 40.62 40.62 40.52 40.56 5,483 -0.08(-0.19%)
Aug 09, 2021 40.60 40.67 40.55 40.64 40,035 -0.11(-0.26%)
Aug 06, 2021 40.67 40.78 40.67 40.74 8,293 +0.05(+0.13%)
Aug 05, 2021 40.61 40.69 40.61 40.69 4,600 +0.46(+1.14%)
Aug 04, 2021 40.42 40.42 40.23 40.23 17,643 -0.25(-0.62%)
Aug 03, 2021 40.57 40.61 40.46 40.48 4,868 -0.13(-0.32%)
Aug 02, 2021 40.55 40.61 40.50 40.61 39,024 +0.07(+0.17%)
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%)
Jul 01, 2021 40.88 40.90 40.79 40.79 3,399 -0.01(-0.04%)
Jun 30, 2021 40.79 40.87 40.72 40.81 1,453 -0.02(-0.05%)
Jun 29, 2021 40.88 40.88 40.78 40.83 3,922 +0.19(+0.47%)
Jun 28, 2021 40.62 40.68 40.60 40.64 1,221 -0.12(-0.29%)
Jun 25, 2021 40.85 40.85 40.76 40.76 2,890 -0.08(-0.20%)
Jun 24, 2021 40.79 40.84 40.79 40.84 3,064 +0.12(+0.29%)
Jun 23, 2021 40.63 40.79 40.62 40.72 5,700 -0.00(-0.01%)
Jun 22, 2021 40.72 40.81 40.69 40.72 4,450 -0.11(-0.26%)
Jun 21, 2021 40.88 40.88 40.83 40.83 8,214 +0.02(+0.04%)
Jun 18, 2021 40.75 40.87 40.73 40.81 5,189 -0.15(-0.36%)
Jun 17, 2021 40.92 41.01 40.92 40.96 6,629 +0.04(+0.10%)
Jun 16, 2021 40.77 40.98 40.77 40.92 2,878 +0.06(+0.14%)
Jun 15, 2021 40.95 40.95 40.79 40.86 6,636 -0.03(-0.08%)
Jun 14, 2021 40.91 40.94 40.89 40.89 4,595 +0.01(+0.02%)
Jun 11, 2021 40.85 40.92 40.85 40.89 3,391 +0.06(+0.16%)
Jun 10, 2021 40.89 40.89 40.82 40.82 4,067 -0.05(-0.12%)
Jun 09, 2021 40.84 40.97 40.81 40.87 3,262 -0.05(-0.12%)
Jun 08, 2021 40.78 41.04 40.78 40.92 3,757 -0.13(-0.30%)
Jun 07, 2021 41.08 41.09 41.04 41.04 10,518 +0.09(+0.22%)
Jun 04, 2021 40.81 41.06 40.81 40.96 3,100 -0.00(-0.01%)
Jun 03, 2021 41.00 41.01 40.90 40.96 5,133 -0.01(-0.01%)
Jun 02, 2021 40.97 41.01 40.97 40.97 2,848 +0.07(+0.18%)
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.