Merger ETF (NY: MRGR )

40.86 USD +0.13 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.65 37.65 37.65 37.65 0 +0.00(+0.00%)
Jan 27, 2014 37.65 37.65 37.65 37.65 2,500 +0.15(+0.40%)
Jan 17, 2014 37.50 37.50 37.50 37.50 100 +0.46(+1.24%)
Jan 15, 2014 37.04 37.04 37.04 37.04 0 +0.09(+0.24%)
Jan 13, 2014 36.95 36.95 36.95 36.95 0 -0.13(-0.35%)
Jan 03, 2014 37.08 37.08 37.08 37.08 0 +0.00(+0.00%)
Jan 02, 2014 37.08 37.08 37.08 37.08 254 -0.57(-1.51%)
Dec 31, 2013 36.99 37.65 37.65 37.65 300 +0.01(+0.03%)
Dec 30, 2013 37.64 37.64 37.64 37.64 203 +1.14(+3.12%)
Dec 27, 2013 37.30 37.33 36.50 36.50 1,000 -0.81(-2.17%)
Dec 26, 2013 37.31 37.31 37.31 37.31 400 -0.02(-0.04%)
Dec 23, 2013 37.33 37.33 37.33 37.33 600 -0.36(-0.97%)
Dec 18, 2013 37.69 37.69 37.69 37.69 0 +0.00(+0.00%)
Dec 16, 2013 37.68 37.69 37.69 37.69 1,800 +0.21(+0.56%)
Dec 13, 2013 37.48 37.48 37.48 37.48 100 +0.22(+0.59%)
Dec 09, 2013 37.26 37.26 37.26 37.26 0 -0.11(-0.30%)
Nov 26, 2013 37.37 37.37 37.37 37.37 0 -0.02(-0.05%)
Nov 25, 2013 37.39 37.39 37.39 37.39 1,000 -0.10(-0.27%)
Nov 08, 2013 37.49 37.49 37.49 37.49 0 +0.41(+1.11%)
Nov 07, 2013 37.08 37.08 37.08 37.08 200 +0.03(+0.08%)
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.