Merger ETF (NY: MRGR )

40.89 USD +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.42 39.42 39.42 39.42 0 -0.00(-0.01%)
Jan 28, 2021 39.43 39.43 39.43 39.43 10 +0.19(+0.47%)
Jan 27, 2021 39.38 39.38 39.24 39.24 310 -0.28(-0.72%)
Jan 26, 2021 39.52 39.52 39.52 39.52 0 -0.12(-0.30%)
Jan 25, 2021 39.64 39.64 39.64 39.64 0 -0.04(-0.10%)
Jan 22, 2021 39.74 39.74 39.69 39.69 100 +0.02(+0.04%)
Jan 21, 2021 39.67 39.67 39.67 39.67 2 -0.01(-0.03%)
Jan 20, 2021 39.78 39.78 39.65 39.68 2,310 +0.19(+0.49%)
Jan 19, 2021 39.49 39.49 39.49 39.49 28 +0.09(+0.23%)
Jan 15, 2021 39.40 39.40 39.40 39.40 100 -0.01(-0.02%)
Jan 14, 2021 39.41 39.41 39.41 39.41 0 +0.01(+0.01%)
Jan 13, 2021 39.40 39.40 39.40 39.40 0 -0.17(-0.42%)
Jan 12, 2021 39.57 39.57 39.57 39.57 0 +0.10(+0.24%)
Jan 11, 2021 39.47 39.47 39.47 39.47 50 -0.16(-0.39%)
Jan 08, 2021 39.73 39.76 39.63 39.63 3,400 +0.17(+0.42%)
Jan 07, 2021 39.27 39.46 39.27 39.46 800 +0.14(+0.35%)
Jan 06, 2021 39.33 39.33 39.33 39.33 75 +0.05(+0.14%)
Jan 05, 2021 39.27 39.27 39.27 39.27 0 +0.16(+0.40%)
Jan 04, 2021 39.11 39.11 39.11 39.11 6 +0.08(+0.22%)
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%)
Dec 01, 2020 38.80 38.80 38.80 38.80 621 +0.09(+0.23%)
Nov 30, 2020 38.75 38.76 38.71 38.71 1,601 -0.06(-0.17%)
Nov 27, 2020 38.77 38.80 38.77 38.77 1,100 +0.21(+0.55%)
Nov 25, 2020 38.56 38.56 38.56 38.56 0 -0.07(-0.18%)
Nov 24, 2020 38.63 38.63 38.63 38.63 1,122 +0.04(+0.11%)
Nov 23, 2020 38.63 38.63 38.59 38.59 4,150 -0.02(-0.06%)
Nov 20, 2020 38.61 38.61 38.61 38.61 100 +0.02(+0.05%)
Nov 19, 2020 38.65 38.65 38.59 38.59 200 +0.07(+0.17%)
Nov 18, 2020 38.56 38.56 38.52 38.52 452 -0.05(-0.14%)
Nov 17, 2020 38.62 38.62 38.58 38.58 280 -0.05(-0.14%)
Nov 16, 2020 38.58 38.66 38.58 38.63 1,638 -0.01(-0.03%)
Nov 13, 2020 38.65 38.65 38.65 38.65 100 +0.16(+0.40%)
Nov 12, 2020 38.49 38.49 38.49 38.49 0 -0.07(-0.18%)
Nov 11, 2020 38.59 38.63 38.56 38.56 394 -0.10(-0.27%)
Nov 10, 2020 38.71 38.71 38.66 38.66 201 +0.00(+0.00%)
Nov 09, 2020 38.66 38.66 38.66 38.66 27 -0.20(-0.52%)
Nov 06, 2020 38.89 38.89 38.87 38.87 3,600 +0.08(+0.21%)
Nov 05, 2020 38.84 38.84 38.79 38.79 200 +0.08(+0.20%)
Nov 04, 2020 38.71 38.71 38.71 38.71 73 -0.08(-0.20%)
Nov 03, 2020 38.79 38.79 38.79 38.79 19 +0.13(+0.34%)
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.