Merger ETF (NY: MRGR )

40.77 USD -0.21 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.05 41.05 41.05 41.02 7,552 +0.09(+0.22%)
Aug 30, 2021 40.96 40.98 40.89 40.93 4,641 +0.06(+0.15%)
Aug 27, 2021 40.87 40.93 40.83 40.87 3,739 -0.03(-0.06%)
Aug 26, 2021 41.03 41.03 40.80 40.89 7,772 +0.06(+0.15%)
Aug 25, 2021 40.87 40.87 40.80 40.83 4,289 -0.10(-0.25%)
Aug 24, 2021 40.84 41.00 40.84 40.93 3,758 +0.10(+0.23%)
Aug 23, 2021 40.86 40.90 40.78 40.84 4,192 +0.03(+0.08%)
Aug 20, 2021 40.81 40.87 40.79 40.80 6,795 +0.08(+0.20%)
Aug 19, 2021 40.67 40.75 40.67 40.72 4,417 +0.00(+0.01%)
Aug 18, 2021 40.84 40.84 40.72 40.72 6,853 +0.09(+0.22%)
Aug 17, 2021 40.66 40.66 40.51 40.63 6,590 -0.06(-0.16%)
Aug 16, 2021 40.65 40.73 40.65 40.69 2,025 +0.05(+0.13%)
Aug 13, 2021 40.61 40.69 40.58 40.64 4,225 -0.09(-0.22%)
Aug 12, 2021 40.66 40.81 40.63 40.73 7,438 -0.02(-0.05%)
Aug 11, 2021 40.66 40.98 40.66 40.75 13,346 +0.19(+0.47%)
Aug 10, 2021 40.62 40.62 40.52 40.56 5,483 -0.08(-0.19%)
Aug 09, 2021 40.60 40.67 40.55 40.64 40,035 -0.11(-0.26%)
Aug 06, 2021 40.67 40.78 40.67 40.74 8,293 +0.05(+0.13%)
Aug 05, 2021 40.61 40.69 40.61 40.69 4,600 +0.46(+1.14%)
Aug 04, 2021 40.42 40.42 40.23 40.23 17,643 -0.25(-0.62%)
Aug 03, 2021 40.57 40.61 40.46 40.48 4,868 -0.13(-0.32%)
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.