Merger ETF (NY: MRGR )

41.43 USD -0.06 (-0.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.03 39.03 39.03 0 -0.07(-0.18%)
Dec 30, 2020 39.10 39.10 39.10 39.10 0 -0.07(-0.19%)
Dec 29, 2020 39.17 39.17 39.17 39.17 8 -0.15(-0.39%)
Dec 28, 2020 39.33 39.33 39.33 39.33 6 +0.09(+0.23%)
Dec 24, 2020 39.24 39.24 39.24 39.24 0 -0.01(-0.04%)
Dec 23, 2020 39.25 39.25 39.25 39.25 101 +0.05(+0.12%)
Dec 22, 2020 39.25 39.25 39.12 39.20 1,157 +0.10(+0.25%)
Dec 21, 2020 39.12 39.15 39.10 39.10 514 -0.05(-0.14%)
Dec 18, 2020 39.16 39.20 39.16 39.16 100 -0.02(-0.05%)
Dec 17, 2020 39.28 39.28 39.18 39.18 204 -0.09(-0.23%)
Dec 16, 2020 39.27 39.27 39.27 39.27 0 +0.33(+0.86%)
Dec 15, 2020 38.96 38.96 38.82 38.93 1,109 +0.02(+0.04%)
Dec 14, 2020 38.92 38.92 38.92 38.92 89 +0.02(+0.06%)
Dec 11, 2020 38.90 38.90 38.90 38.90 100 -0.04(-0.11%)
Dec 10, 2020 38.94 38.94 38.94 38.94 30 +0.04(+0.10%)
Dec 09, 2020 38.90 38.90 38.90 38.90 0 -0.11(-0.28%)
Dec 08, 2020 39.06 39.06 39.01 39.01 180 +0.12(+0.31%)
Dec 07, 2020 38.89 38.89 38.89 38.89 1,635 +0.03(+0.08%)
Dec 04, 2020 38.86 38.86 38.86 38.86 100 -0.05(-0.13%)
Dec 03, 2020 38.91 38.91 38.91 38.91 0 +0.13(+0.34%)
Dec 02, 2020 38.78 38.78 38.78 38.78 0 -0.02(-0.05%)
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.