Merger ETF (NY: MRGR )

40.77 USD +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.86 35.86 35.86 35.86 17 +0.00(+0.00%)
Nov 29, 2017 35.81 35.86 35.81 35.86 509 -0.20(-0.55%)
Nov 28, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Nov 27, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Nov 24, 2017 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Nov 22, 2017 36.06 36.06 36.06 36.06 82 +0.00(+0.00%)
Nov 21, 2017 36.07 36.07 36.06 36.06 760 +0.04(+0.12%)
Nov 20, 2017 36.02 36.02 36.02 36.02 0 +0.00(+0.00%)
Nov 17, 2017 36.02 36.02 36.02 36.02 0 +0.00(+0.00%)
Nov 16, 2017 36.18 36.18 35.99 36.02 3,379 +0.01(+0.03%)
Nov 15, 2017 36.00 36.02 36.00 36.01 3,336 +0.01(+0.02%)
Nov 14, 2017 36.00 36.00 36.00 36.00 1,167 -0.03(-0.08%)
Nov 13, 2017 36.03 36.03 36.03 36.03 671 +0.25(+0.70%)
Nov 10, 2017 35.78 35.78 35.78 35.78 0 +0.00(+0.00%)
Nov 09, 2017 35.81 35.81 35.77 35.78 1,401 -0.30(-0.82%)
Nov 08, 2017 36.08 36.08 36.08 36.08 84 +0.00(+0.00%)
Nov 07, 2017 36.05 36.08 36.05 36.08 8,082 +0.32(+0.88%)
Nov 06, 2017 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 03, 2017 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 02, 2017 35.76 35.76 35.76 35.76 1 +0.00(+0.00%)
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.