Merger ETF (NY: MRGR )

40.97 USD -0.14 (-0.35%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.51 38.51 38.51 38.51 0 -0.04(-0.10%)
Jan 30, 2020 38.52 38.55 38.52 38.55 360 -0.01(-0.03%)
Jan 29, 2020 38.56 38.56 38.56 38.56 0 +0.09(+0.22%)
Jan 28, 2020 38.51 38.51 38.47 38.47 276 -0.03(-0.07%)
Jan 27, 2020 38.50 38.50 38.50 38.50 0 +0.05(+0.12%)
Jan 24, 2020 38.45 38.45 38.45 38.45 0 -0.05(-0.12%)
Jan 23, 2020 38.50 38.50 38.50 38.50 0 +0.03(+0.09%)
Jan 22, 2020 38.47 38.47 38.47 38.47 0 -0.06(-0.15%)
Jan 21, 2020 38.57 38.57 38.52 38.52 250 -0.03(-0.07%)
Jan 17, 2020 38.55 38.55 38.55 38.55 100 +0.02(+0.05%)
Jan 16, 2020 38.53 38.53 38.53 38.53 0 +0.01(+0.04%)
Jan 15, 2020 38.51 38.52 38.51 38.52 744 +0.06(+0.16%)
Jan 14, 2020 38.46 38.46 38.46 38.46 1 -0.01(-0.01%)
Jan 13, 2020 38.46 38.46 38.46 38.46 75 -0.03(-0.07%)
Jan 10, 2020 38.49 38.49 38.49 38.49 0 +0.00(+0.00%)
Jan 09, 2020 38.81 38.81 38.49 38.49 800 +0.08(+0.20%)
Jan 08, 2020 38.42 38.42 38.41 38.41 1,082 +0.05(+0.13%)
Jan 07, 2020 38.36 38.36 38.36 38.36 32 +0.02(+0.05%)
Jan 06, 2020 38.34 38.34 38.34 38.34 2 +0.07(+0.18%)
Jan 03, 2020 38.29 38.29 38.27 38.27 200 -0.01(-0.02%)
Jan 02, 2020 38.30 38.30 38.28 38.28 102 +0.01(+0.02%)
Dec 31, 2019 38.27 38.27 38.27 38.27 100 +0.03(+0.07%)
Dec 30, 2019 38.24 38.24 38.24 38.24 119 +0.24(+0.64%)
Dec 27, 2019 38.02 38.19 38.00 38.00 400 -0.21(-0.55%)
Dec 26, 2019 38.21 38.24 38.21 38.21 2,330 +0.05(+0.12%)
Dec 24, 2019 38.17 38.17 38.17 38.17 100 -0.22(-0.59%)
Dec 23, 2019 38.41 38.41 38.36 38.39 892 +0.03(+0.09%)
Dec 20, 2019 38.36 38.36 38.36 38.36 0 -0.01(-0.04%)
Dec 19, 2019 38.38 38.38 38.37 38.37 200 +0.14(+0.38%)
Dec 18, 2019 38.23 38.23 38.23 38.23 345 -0.05(-0.12%)
Dec 17, 2019 38.27 38.27 38.27 38.27 161 +0.05(+0.14%)
Dec 16, 2019 38.22 38.22 38.22 38.22 2 -0.02(-0.04%)
Dec 13, 2019 38.25 38.25 38.24 38.24 200 -0.09(-0.23%)
Dec 12, 2019 38.33 38.33 38.33 38.33 5 -0.00(-0.01%)
Dec 11, 2019 38.33 38.33 38.33 38.33 0 +0.05(+0.12%)
Dec 10, 2019 38.25 38.28 38.25 38.28 287 +0.10(+0.27%)
Dec 09, 2019 37.92 38.18 37.92 38.18 422 +0.12(+0.30%)
Dec 06, 2019 38.06 38.06 38.06 38.06 1,600 -0.01(-0.02%)
Dec 05, 2019 38.07 38.07 38.07 38.07 0 -0.05(-0.12%)
Dec 04, 2019 38.06 38.12 38.05 38.12 499 +0.04(+0.11%)
Dec 03, 2019 38.09 38.09 38.06 38.08 1,374 +0.09(+0.22%)
Dec 02, 2019 37.99 37.99 37.99 37.99 56 -0.09(-0.23%)
Nov 29, 2019 38.08 38.08 38.08 38.08 0 +0.11(+0.28%)
Nov 27, 2019 37.97 37.97 37.97 37.97 0 +0.04(+0.10%)
Nov 26, 2019 37.93 37.93 37.93 37.93 65 -0.02(-0.06%)
Nov 25, 2019 37.95 37.95 37.95 37.95 0 +0.00(+0.01%)
Nov 22, 2019 37.96 37.96 37.95 37.95 700 +0.01(+0.03%)
Nov 21, 2019 37.94 37.94 37.94 37.94 0 +0.03(+0.08%)
Nov 20, 2019 37.97 37.97 37.91 37.91 4,200 +0.01(+0.02%)
Nov 19, 2019 37.90 37.90 37.90 37.90 0 -0.06(-0.16%)
Nov 18, 2019 37.96 37.96 37.96 37.96 17 -0.01(-0.04%)
Nov 15, 2019 37.98 37.98 37.98 37.98 100 -0.04(-0.11%)
Nov 14, 2019 37.98 38.02 37.98 38.02 759 +0.05(+0.14%)
Nov 13, 2019 37.97 37.97 37.97 37.97 0 +0.06(+0.15%)
Nov 12, 2019 37.91 37.91 37.91 37.91 0 -0.03(-0.07%)
Nov 11, 2019 38.01 38.01 37.94 37.94 108 -0.06(-0.15%)
Nov 08, 2019 37.99 37.99 37.99 37.99 100 +0.06(+0.15%)
Nov 07, 2019 37.96 37.96 37.87 37.93 2,841 -0.06(-0.15%)
Nov 06, 2019 37.99 37.99 37.99 37.99 0 -0.03(-0.07%)
Nov 05, 2019 38.02 38.02 38.02 38.02 26 -0.00(-0.00%)
Nov 04, 2019 38.02 38.02 38.02 38.02 0 -0.03(-0.08%)
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.