Indicators

Merger ETF (NY: MRGR )

41.83 +0.01 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.10	40.10	40.08	40.08	567	-0.04(-0.09%)
Feb 28, 2024	40.12	40.18	40.07	40.12	1,399	-0.13(-0.33%)
Feb 27, 2024	40.18	40.29	40.18	40.25	1,399	+0.08(+0.20%)
Feb 26, 2024	40.18	40.22	40.18	40.18	627	-0.02(-0.06%)
Feb 23, 2024	40.17	40.20	40.17	40.20	895	+0.05(+0.12%)
Feb 22, 2024	40.12	40.15	40.12	40.15	561	+0.09(+0.23%)
Feb 21, 2024	40.10	40.10	40.06	40.06	1,101	+0.02(+0.05%)
Feb 20, 2024	40.11	40.11	40.03	40.04	859	-0.05(-0.12%)
Feb 16, 2024	40.09	40.09	40.09	40.09	228	-0.07(-0.17%)
Feb 15, 2024	40.08	40.16	40.07	40.16	2,584	+0.12(+0.29%)
Feb 14, 2024	39.84	40.04	39.84	40.04	238	+0.11(+0.27%)
Feb 13, 2024	39.91	40.00	39.91	39.93	1,641	-0.13(-0.31%)
Feb 12, 2024	40.01	40.06	40.01	40.06	743	+0.09(+0.22%)
Feb 09, 2024	39.93	40.01	39.93	39.97	3,066	+0.04(+0.09%)
Feb 08, 2024	39.93	39.93	39.93	39.93	111	+0.13(+0.33%)
Feb 07, 2024	39.80	39.80	39.80	39.80	42	-0.05(-0.14%)
Feb 06, 2024	39.85	39.85	39.85	39.85	86	+0.06(+0.15%)
Feb 05, 2024	39.84	39.84	39.79	39.79	301	-0.00(-0.01%)
Feb 02, 2024	39.85	39.85	39.80	39.80	855	-0.05(-0.12%)

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.