Merger ETF (NY: MRGR )

40.85 USD +0.07 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2013 39.29 39.09 39.09 39.09 700 -0.21(-0.53%)
Jan 29, 2013 39.30 39.30 39.30 39.30 250 -0.18(-0.46%)
Jan 28, 2013 39.38 39.48 39.38 39.48 487 +0.10(+0.25%)
Jan 25, 2013 39.40 39.40 39.34 39.38 600 -0.06(-0.15%)
Jan 24, 2013 39.44 39.44 39.44 39.44 100 -0.06(-0.16%)
Jan 23, 2013 39.59 39.59 39.50 39.50 1,800 -0.25(-0.62%)
Jan 22, 2013 39.75 39.75 39.75 39.75 100 +0.00(+0.00%)
Jan 18, 2013 39.60 39.76 39.60 39.75 950 +0.15(+0.38%)
Jan 17, 2013 39.83 39.83 39.60 39.60 950 -0.08(-0.20%)
Jan 16, 2013 39.60 39.68 39.60 39.68 314 +0.08(+0.20%)
Jan 15, 2013 39.61 39.61 39.60 39.60 2,200 -0.12(-0.30%)
Jan 14, 2013 40.15 40.15 39.71 39.72 2,980 -0.57(-1.41%)
Jan 11, 2013 40.25 40.30 40.23 40.29 850 -0.01(-0.02%)
Jan 09, 2013 40.23 40.30 40.30 40.30 800 +0.03(+0.07%)
Jan 08, 2013 40.26 40.27 40.26 40.27 925 -0.01(-0.02%)
Jan 07, 2013 40.22 40.28 40.22 40.28 622 -0.01(-0.03%)
Jan 04, 2013 40.28 40.29 40.28 40.29 3,500 -0.02(-0.05%)
Jan 03, 2013 40.36 40.36 40.31 40.31 500 -0.05(-0.12%)
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.