Merger ETF (NY: MRGR )

40.74 USD +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.04 41.43 41.04 41.35 6,145 +0.00(+0.00%)
Dec 30, 2021 41.52 41.52 41.33 41.35 9,311 -0.12(-0.30%)
Dec 29, 2021 41.60 41.60 41.34 41.47 6,305 +0.09(+0.22%)
Dec 28, 2021 41.44 41.46 41.38 41.38 6,788 +0.05(+0.13%)
Dec 27, 2021 41.11 41.33 41.11 41.33 7,263 +0.12(+0.28%)
Dec 23, 2021 41.20 41.32 41.15 41.21 10,712 +0.08(+0.19%)
Dec 22, 2021 40.72 41.33 40.72 41.13 28,114 +0.17(+0.42%)
Dec 21, 2021 40.99 41.09 40.95 40.96 16,728 -0.02(-0.05%)
Dec 20, 2021 40.97 41.15 40.80 40.98 10,541 +0.09(+0.21%)
Dec 17, 2021 41.24 41.24 40.88 40.89 7,516 -0.12(-0.28%)
Dec 16, 2021 41.08 41.15 41.00 41.01 11,393 -0.08(-0.18%)
Dec 15, 2021 41.00 41.13 40.98 41.08 27,311 -0.05(-0.11%)
Dec 14, 2021 41.23 41.27 41.00 41.13 11,653 +0.05(+0.12%)
Dec 13, 2021 40.91 41.22 40.91 41.08 31,383 -0.07(-0.17%)
Dec 10, 2021 41.22 41.29 41.15 41.15 8,765 +0.02(+0.05%)
Dec 09, 2021 41.21 41.35 41.11 41.13 31,670 -0.05(-0.11%)
Dec 08, 2021 41.24 41.31 41.18 41.18 6,637 +0.03(+0.07%)
Dec 07, 2021 41.26 41.27 41.15 41.15 27,871 +0.02(+0.05%)
Dec 06, 2021 41.47 41.47 41.13 41.13 14,992 -0.06(-0.15%)
Dec 03, 2021 41.31 41.36 41.08 41.19 7,689 -0.19(-0.45%)
Dec 02, 2021 41.45 41.47 41.33 41.38 7,306 +0.10(+0.24%)
Dec 01, 2021 41.43 41.60 41.27 41.28 8,364 -0.00(-0.01%)
Nov 30, 2021 41.41 41.48 41.19 41.28 8,761 -0.20(-0.48%)
Nov 29, 2021 41.59 41.59 41.46 41.48 7,267 +0.05(+0.11%)
Nov 26, 2021 40.84 41.50 40.84 41.43 6,920 -0.06(-0.14%)
Nov 24, 2021 41.68 41.68 41.49 41.49 9,652 -0.07(-0.17%)
Nov 23, 2021 41.65 41.69 41.56 41.56 13,906 -0.08(-0.19%)
Nov 22, 2021 41.78 41.84 41.64 41.64 9,155 +0.09(+0.22%)
Nov 19, 2021 41.61 41.65 41.55 41.55 4,413 -0.04(-0.10%)
Nov 18, 2021 41.53 41.65 41.53 41.59 10,106 -0.01(-0.02%)
Nov 17, 2021 41.58 41.65 41.55 41.60 6,032 +0.04(+0.09%)
Nov 16, 2021 41.67 41.67 41.53 41.56 8,178 +0.00(+0.01%)
Nov 15, 2021 41.62 41.62 41.49 41.56 3,928 +0.01(+0.02%)
Nov 12, 2021 41.55 41.59 41.55 41.55 3,030 +0.04(+0.10%)
Nov 11, 2021 41.58 41.58 41.51 41.51 5,340 +0.02(+0.05%)
Nov 10, 2021 41.63 41.42 41.49 27,482 -0.16(-0.38%)
Nov 09, 2021 42.01 42.01 41.56 41.65 27,165 +0.05(+0.11%)
Nov 08, 2021 41.67 41.67 41.57 41.60 11,473 +0.10(+0.25%)
Nov 05, 2021 41.53 41.58 41.46 41.50 10,134 -0.04(-0.10%)
Nov 04, 2021 41.58 41.59 41.48 41.54 3,955 +0.08(+0.19%)
Nov 03, 2021 41.48 41.57 41.42 41.46 5,334 -0.03(-0.07%)
Nov 02, 2021 41.42 41.51 41.42 41.49 5,091 +0.09(+0.22%)
Nov 01, 2021 41.44 41.47 41.39 41.40 8,260 -0.02(-0.05%)
Oct 29, 2021 41.42 41.43 41.35 41.42 7,934 +0.00(+0.01%)
Oct 28, 2021 41.42 41.45 41.42 41.42 2,184 +0.12(+0.30%)
Oct 27, 2021 41.38 41.40 41.29 41.29 5,831 +0.01(+0.02%)
Oct 26, 2021 41.34 41.28 12,528 -0.08(-0.19%)
Oct 25, 2021 41.40 41.40 41.27 41.36 14,780 -0.05(-0.12%)
Oct 22, 2021 41.40 41.45 41.34 41.41 4,918 +0.07(+0.18%)
Oct 21, 2021 41.27 41.38 41.26 41.33 3,035 +0.18(+0.45%)
Oct 20, 2021 40.85 41.22 40.85 41.15 4,865 +0.04(+0.09%)
Oct 19, 2021 41.15 41.20 41.07 41.12 13,548 +0.17(+0.42%)
Oct 18, 2021 41.04 41.09 40.93 40.95 9,086 -0.18(-0.43%)
Oct 15, 2021 41.45 41.45 41.07 41.12 6,995 -0.09(-0.22%)
Oct 14, 2021 41.19 41.24 41.19 41.21 1,856 +0.14(+0.33%)
Oct 13, 2021 41.15 41.15 40.97 41.08 5,823 -0.03(-0.07%)
Oct 12, 2021 41.07 41.16 41.07 41.10 4,397 -0.05(-0.12%)
Oct 11, 2021 41.11 41.18 41.11 41.15 2,530 -0.02(-0.05%)
Oct 08, 2021 41.12 41.17 41.09 41.17 3,718 +0.09(+0.22%)
Oct 07, 2021 41.09 41.19 41.08 41.08 13,659 +0.08(+0.19%)
Oct 06, 2021 41.00 41.06 40.96 41.01 3,768 -0.05(-0.12%)
Oct 05, 2021 41.03 41.08 40.94 41.06 18,797 +0.03(+0.07%)
Oct 04, 2021 41.17 41.17 41.05 41.03 3,937 -0.04(-0.10%)
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.