Merger ETF (NY: MRGR )

40.54 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.62 37.64 37.62 37.64 511 +0.06(+0.17%)
Sep 27, 2019 37.58 37.58 37.56 37.58 200 -0.05(-0.13%)
Sep 26, 2019 37.65 37.69 37.63 37.63 333 +0.08(+0.21%)
Sep 25, 2019 37.60 37.60 37.55 37.55 1,145 -0.08(-0.21%)
Sep 24, 2019 37.70 37.70 37.63 37.63 360 -0.08(-0.22%)
Sep 23, 2019 37.69 37.72 37.69 37.72 401 +0.04(+0.10%)
Sep 20, 2019 37.68 37.68 37.68 37.68 100 +0.03(+0.07%)
Sep 19, 2019 37.65 37.65 37.65 37.65 200 -0.01(-0.03%)
Sep 18, 2019 37.66 37.69 37.66 37.66 256 -0.05(-0.15%)
Sep 17, 2019 37.70 37.71 37.69 37.71 614 +0.08(+0.21%)
Sep 16, 2019 37.63 37.65 37.63 37.64 4,276 -0.11(-0.30%)
Sep 13, 2019 37.74 37.75 37.74 37.75 200 +0.00(+0.01%)
Sep 12, 2019 37.72 37.78 37.69 37.74 1,298 +0.03(+0.08%)
Sep 11, 2019 37.72 37.72 37.72 37.72 0 +0.04(+0.11%)
Sep 10, 2019 37.67 37.67 37.67 37.67 122 -0.01(-0.01%)
Sep 09, 2019 37.68 37.68 37.68 37.68 3,019 -0.05(-0.14%)
Sep 06, 2019 37.72 37.76 37.72 37.73 500 -0.07(-0.18%)
Sep 05, 2019 37.80 37.80 37.80 37.80 0 +0.02(+0.05%)
Sep 04, 2019 37.73 37.78 37.73 37.78 308 +0.17(+0.46%)
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.