Merger ETF (NY: MRGR )

40.98 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 40.52 40.58 40.46 40.55 2,700 +0.00(+0.01%)
Apr 29, 2021 40.51 40.60 40.51 40.54 7,854 +0.02(+0.06%)
Apr 28, 2021 40.59 40.59 40.52 40.52 3,935 -0.04(-0.10%)
Apr 27, 2021 40.57 40.57 40.55 40.56 2,002 -0.02(-0.05%)
Apr 26, 2021 40.63 40.63 40.52 40.58 3,843 +0.05(+0.12%)
Apr 23, 2021 40.53 40.57 40.53 40.53 3,600 +0.10(+0.24%)
Apr 22, 2021 40.47 40.49 40.37 40.44 5,844 -0.01(-0.03%)
Apr 21, 2021 40.36 40.50 40.36 40.45 6,426 +0.09(+0.23%)
Apr 20, 2021 40.39 40.40 40.33 40.36 4,160 +0.13(+0.31%)
Apr 19, 2021 40.17 40.23 40.15 40.23 7,236 +0.06(+0.15%)
Apr 16, 2021 40.23 40.24 40.17 40.17 2,500 +0.06(+0.16%)
Apr 15, 2021 40.03 40.17 40.03 40.10 2,288 +0.08(+0.21%)
Apr 14, 2021 40.11 40.11 40.02 40.02 3,143 -0.01(-0.03%)
Apr 13, 2021 40.07 40.11 40.03 40.03 1,978 -0.07(-0.16%)
Apr 12, 2021 40.18 40.18 40.01 40.10 5,131 +0.08(+0.20%)
Apr 09, 2021 39.96 40.07 39.96 40.02 4,900 +0.01(+0.03%)
Apr 08, 2021 40.09 40.09 40.00 40.01 7,785 -0.03(-0.07%)
Apr 07, 2021 40.09 40.12 40.03 40.03 3,668 -0.01(-0.02%)
Apr 06, 2021 39.92 40.13 39.92 40.04 5,122 -0.05(-0.14%)
Apr 05, 2021 40.03 40.12 39.95 40.10 9,422 -0.13(-0.33%)
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.