Merger ETF (NY: MRGR )

41.15 USD +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.