Merger ETF (NY: MRGR )

41.12 USD -0.09 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.10 38.10 38.10 38.10 7 +0.06(+0.16%)
Apr 29, 2020 38.03 38.04 38.03 38.04 100 +0.08(+0.20%)
Apr 28, 2020 37.91 38.01 37.87 37.96 17,443 +0.12(+0.30%)
Apr 27, 2020 37.85 37.85 37.85 37.85 1 +0.04(+0.11%)
Apr 24, 2020 37.80 37.81 37.78 37.81 12,900 +0.07(+0.18%)
Apr 23, 2020 38.14 38.14 37.74 37.74 299 -0.08(-0.20%)
Apr 22, 2020 37.82 37.82 37.82 37.82 0 +0.05(+0.14%)
Apr 21, 2020 37.76 37.76 37.76 37.76 3 +0.02(+0.06%)
Apr 20, 2020 37.74 37.74 37.74 37.74 9 +0.02(+0.05%)
Apr 17, 2020 37.72 37.72 37.72 37.72 100 +0.09(+0.23%)
Apr 16, 2020 37.58 37.64 37.58 37.64 598 +0.22(+0.58%)
Apr 15, 2020 37.47 37.47 37.42 37.42 136 -0.03(-0.07%)
Apr 14, 2020 37.44 37.44 37.44 37.44 38 +0.44(+1.19%)
Apr 13, 2020 37.00 37.00 37.00 37.00 72 -0.27(-0.72%)
Apr 09, 2020 37.25 37.27 37.25 37.27 100 +0.18(+0.49%)
Apr 08, 2020 37.09 37.09 37.09 37.09 141 -0.02(-0.06%)
Apr 07, 2020 37.10 37.12 37.10 37.12 1,915 +0.05(+0.14%)
Apr 06, 2020 37.06 37.06 37.06 37.06 301 +0.33(+0.89%)
Apr 03, 2020 36.74 36.74 36.74 36.74 0 -0.13(-0.35%)
Apr 02, 2020 36.86 36.86 36.86 36.86 0 +0.10(+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.