Merger ETF (NY: MRGR )

41.19 USD -0.19 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 29, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 28, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 27, 2016 35.65 35.65 35.65 35.65 5 +0.00(+0.00%)
Dec 23, 2016 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 22, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 21, 2016 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 20, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 19, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 16, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 15, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 14, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 13, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 12, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 09, 2016 35.65 35.65 35.65 35.65 0 +0.00(+0.00%)
Dec 08, 2016 35.65 35.65 35.65 35.65 1 +0.00(+0.00%)
Dec 07, 2016 35.65 35.65 35.65 35.65 22,494 -0.11(-0.31%)
Dec 06, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Dec 05, 2016 35.76 35.76 35.76 35.76 750 +0.14(+0.40%)
Dec 02, 2016 35.62 35.62 35.62 35.62 0 +0.00(+0.00%)
Dec 01, 2016 35.62 35.62 35.62 35.62 851 -0.18(-0.50%)
Nov 30, 2016 35.80 35.80 35.80 35.80 25 +0.00(+0.00%)
Nov 29, 2016 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Nov 28, 2016 35.80 35.80 35.80 35.80 0 +0.00(+0.00%)
Nov 25, 2016 35.80 35.80 35.80 35.80 130 +0.04(+0.10%)
Nov 23, 2016 35.76 35.76 35.76 0 +0.03(+0.09%)
Nov 22, 2016 35.73 35.73 35.73 35.73 1,200 -0.03(-0.08%)
Nov 21, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 18, 2016 35.76 35.76 35.76 35.76 100 +0.00(+0.00%)
Nov 17, 2016 35.76 35.76 35.76 35.76 0 +0.00(+0.00%)
Nov 16, 2016 35.79 35.79 35.71 35.76 1,294 +0.19(+0.53%)
Nov 15, 2016 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Nov 14, 2016 35.57 35.57 35.57 35.57 0 +0.00(+0.00%)
Nov 11, 2016 35.58 35.59 35.57 35.57 1,400 -0.02(-0.06%)
Nov 10, 2016 35.64 35.64 35.59 35.59 600 -0.05(-0.14%)
Nov 09, 2016 35.94 35.94 35.64 35.64 1,877 -0.07(-0.20%)
Nov 08, 2016 35.74 35.74 35.71 35.71 521 -0.27(-0.74%)
Nov 07, 2016 35.98 35.98 35.98 35.98 11,133 +0.00(+0.00%)
Nov 04, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Nov 03, 2016 35.98 35.98 35.98 35.98 59 +0.00(+0.00%)
Nov 02, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Nov 01, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 31, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 28, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 27, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Oct 26, 2016 35.98 35.98 35.98 35.98 1,777 -0.01(-0.04%)
Oct 25, 2016 35.99 35.99 35.99 35.99 9 +0.00(+0.00%)
Oct 24, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 21, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 20, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 19, 2016 35.99 35.99 35.99 35.99 0 +0.00(+0.00%)
Oct 18, 2016 35.99 35.99 35.99 35.99 139 -0.01(-0.03%)
Oct 17, 2016 36.00 36.00 36.00 36.00 40 +0.00(+0.00%)
Oct 14, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 13, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 12, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 11, 2016 36.00 36.00 36.00 36.00 64 +0.00(+0.00%)
Oct 10, 2016 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 07, 2016 36.00 36.00 36.00 36.00 12,699 +0.00(+0.00%)
Oct 06, 2016 36.00 36.00 36.00 36.00 3 -0.06(-0.17%)
Oct 05, 2016 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Oct 04, 2016 36.06 36.06 36.06 36.06 0 +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.