Merger ETF (NY: MRGR )

41.15 USD +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.79 40.87 40.72 40.81 1,453 -0.02(-0.05%)
Jun 29, 2021 40.88 40.88 40.78 40.83 3,922 +0.19(+0.47%)
Jun 28, 2021 40.62 40.68 40.60 40.64 1,221 -0.12(-0.29%)
Jun 25, 2021 40.85 40.85 40.76 40.76 2,890 -0.08(-0.20%)
Jun 24, 2021 40.79 40.84 40.79 40.84 3,064 +0.12(+0.29%)
Jun 23, 2021 40.63 40.79 40.62 40.72 5,700 -0.00(-0.01%)
Jun 22, 2021 40.72 40.81 40.69 40.72 4,450 -0.11(-0.26%)
Jun 21, 2021 40.88 40.88 40.83 40.83 8,214 +0.02(+0.04%)
Jun 18, 2021 40.75 40.87 40.73 40.81 5,189 -0.15(-0.36%)
Jun 17, 2021 40.92 41.01 40.92 40.96 6,629 +0.04(+0.10%)
Jun 16, 2021 40.77 40.98 40.77 40.92 2,878 +0.06(+0.14%)
Jun 15, 2021 40.95 40.95 40.79 40.86 6,636 -0.03(-0.08%)
Jun 14, 2021 40.91 40.94 40.89 40.89 4,595 +0.01(+0.02%)
Jun 11, 2021 40.85 40.92 40.85 40.89 3,391 +0.06(+0.16%)
Jun 10, 2021 40.89 40.89 40.82 40.82 4,067 -0.05(-0.12%)
Jun 09, 2021 40.84 40.97 40.81 40.87 3,262 -0.05(-0.12%)
Jun 08, 2021 40.78 41.04 40.78 40.92 3,757 -0.13(-0.30%)
Jun 07, 2021 41.08 41.09 41.04 41.04 10,518 +0.09(+0.22%)
Jun 04, 2021 40.81 41.06 40.81 40.96 3,100 -0.00(-0.01%)
Jun 03, 2021 41.00 41.01 40.90 40.96 5,133 -0.01(-0.01%)
Jun 02, 2021 40.97 41.01 40.97 40.97 2,848 +0.07(+0.18%)
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.