Merger ETF (NY: MRGR )

40.95 USD -0.18 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.98 40.99 40.86 40.88 3,813 -0.17(-0.41%)
Sep 29, 2021 41.01 41.16 41.00 41.05 27,752 +0.14(+0.34%)
Sep 28, 2021 40.52 40.97 40.52 40.91 3,005 -0.03(-0.08%)
Sep 27, 2021 41.04 41.04 40.94 40.94 3,210 +0.05(+0.12%)
Sep 24, 2021 40.91 40.99 40.81 40.89 3,875 +0.03(+0.08%)
Sep 23, 2021 40.77 40.94 40.77 40.86 3,668 +0.13(+0.32%)
Sep 22, 2021 40.84 40.84 40.79 40.73 1,496 -0.10(-0.24%)
Sep 21, 2021 40.91 40.93 40.83 40.83 5,804 +0.06(+0.14%)
Sep 20, 2021 40.77 40.81 40.61 40.77 6,078 -0.21(-0.51%)
Sep 17, 2021 41.03 41.06 40.98 40.98 2,405 -0.02(-0.05%)
Sep 16, 2021 41.15 41.15 40.96 41.00 9,404 -0.11(-0.26%)
Sep 15, 2021 40.85 41.11 40.85 41.11 2,720 +0.16(+0.38%)
Sep 14, 2021 41.00 41.00 40.89 40.95 3,226 -0.04(-0.09%)
Sep 13, 2021 41.07 41.07 40.94 40.99 5,046 +0.10(+0.24%)
Sep 10, 2021 40.96 40.99 40.89 40.89 2,500 -0.03(-0.07%)
Sep 09, 2021 41.06 41.08 40.92 40.92 7,033 -0.10(-0.24%)
Sep 08, 2021 41.07 41.07 40.96 41.02 12,198 -0.02(-0.05%)
Sep 07, 2021 41.03 41.11 40.98 41.04 6,801 -0.09(-0.21%)
Sep 03, 2021 41.17 41.19 41.09 41.12 6,130 -0.02(-0.06%)
Sep 02, 2021 41.17 41.22 41.09 41.15 4,749 +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.