Indicators

Merger ETF (NY: MRGR )

41.84 +0.04 (+0.10%)

Streaming Delayed Price Updated: 2:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 26, 2015	34.28	34.29	34.28	34.29	5	-0.18(-0.51%)
Aug 18, 2015	34.47	34.47	34.47	34.47	28	+0.26(+0.76%)
Aug 10, 2015	34.20	34.21	34.21	34.21	643	+0.06(+0.16%)
Aug 07, 2015	34.03	34.15	34.01	34.15	9,806	-0.01(-0.03%)
Aug 06, 2015	34.10	34.21	33.90	34.16	17,058	+0.05(+0.14%)
Aug 05, 2015	34.16	34.21	34.12	34.12	965	+0.10(+0.30%)
Jul 30, 2015	34.01	34.01	34.01	34.01	43,661	-0.20(-0.57%)
Jul 28, 2015	34.20	34.21	34.21	34.21	2,038	-0.04(-0.11%)
Jul 27, 2015	34.25	34.25	34.25	34.25	2,199	+0.10(+0.30%)
Jul 23, 2015	34.12	34.15	34.15	34.15	8,367	-0.25(-0.73%)
Jul 21, 2015	34.40	34.40	34.40	34.40	214	+0.01(+0.03%)
Jul 14, 2015	34.39	34.39	34.39	34.39	2,145	-0.04(-0.11%)
Jul 08, 2015	34.42	34.42	34.42	34.42	2,574	+0.20(+0.57%)
Jul 07, 2015	34.19	34.26	34.19	34.23	1,182	+0.39(+1.16%)
Jul 02, 2015	33.88	33.88	33.84	33.84	1	-0.09(-0.27%)
Jun 30, 2015	33.93	33.93	33.93	33.93	858	-0.43(-1.24%)
Jun 17, 2015	34.36	34.36	34.36	34.36	1	+0.08(+0.24%)
Jun 02, 2015	34.27	34.27	34.27	34.27	32	+0.08(+0.25%)

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.