Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 41.78 41.82 41.73 41.82 2,197 -0.03(-0.07%)
Sep 25, 2024 41.64 41.85 41.64 41.85 676 -0.12(-0.28%)
Sep 24, 2024 42.00 42.00 41.97 41.97 3,199 +0.12(+0.30%)
Sep 23, 2024 41.84 41.84 41.84 41.84 121 -0.06(-0.15%)
Sep 20, 2024 41.86 41.91 41.83 41.91 2,515 +0.10(+0.25%)
Sep 19, 2024 41.87 41.87 41.80 41.80 101 +0.01(+0.02%)
Sep 18, 2024 41.87 41.87 41.79 41.79 315 -0.00(-0.00%)
Sep 17, 2024 41.77 41.80 41.77 41.80 420 +0.07(+0.18%)
Sep 16, 2024 41.82 41.82 41.72 41.72 305 -0.04(-0.09%)
Sep 13, 2024 41.84 41.84 41.76 41.76 157 +0.04(+0.10%)
Sep 12, 2024 41.75 41.81 41.72 41.72 525 -0.06(-0.14%)
Sep 11, 2024 41.78 41.78 41.78 41.78 143 +0.05(+0.13%)
Sep 10, 2024 41.70 41.82 41.70 41.72 2,116 +0.02(+0.04%)
Sep 09, 2024 41.70 41.70 41.70 41.70 9 +0.14(+0.34%)
Sep 06, 2024 41.56 41.56 41.56 41.56 100 +0.05(+0.13%)
Sep 05, 2024 41.51 41.51 41.51 41.51 185 -0.07(-0.18%)
Sep 04, 2024 41.63 41.63 41.59 41.59 219 -0.01(-0.02%)
Sep 03, 2024 41.57 41.68 41.56 41.59 2,172 +0.03(+0.07%)
Aug 30, 2024 41.58 41.66 41.49 41.56 509 +0.04(+0.10%)
Aug 29, 2024 45.62 45.62 41.52 41.52 2,000 +0.05(+0.12%)
Aug 28, 2024 41.47 41.47 41.47 41.47 70 -0.03(-0.06%)
Aug 27, 2024 41.85 41.85 41.41 41.50 909 +0.12(+0.29%)
Aug 26, 2024 41.46 41.46 41.38 41.38 384 -0.03(-0.07%)
Aug 23, 2024 41.41 41.41 41.41 41.41 100 -0.02(-0.05%)
Aug 22, 2024 41.43 41.43 41.43 41.43 17 -0.10(-0.23%)
Aug 21, 2024 41.40 41.52 41.40 41.52 313 +0.04(+0.09%)
Aug 20, 2024 41.45 41.48 41.43 41.48 272 +0.14(+0.34%)
Aug 19, 2024 41.47 41.47 41.34 41.34 217 -0.13(-0.32%)
Aug 16, 2024 41.36 41.47 41.36 41.47 841 +0.06(+0.13%)
Aug 15, 2024 41.44 41.49 41.37 41.42 1,653 +0.07(+0.16%)
Aug 14, 2024 41.38 41.45 41.33 41.35 609 +0.12(+0.30%)
Aug 13, 2024 41.31 41.31 41.23 41.23 100 +0.05(+0.13%)
Aug 12, 2024 41.25 41.25 41.18 41.18 108 +0.08(+0.20%)
Aug 09, 2024 41.12 41.19 41.10 41.10 505 +0.06(+0.15%)
Aug 08, 2024 41.04 41.04 41.04 41.04 198 +0.12(+0.29%)
Aug 07, 2024 40.92 40.92 40.92 40.92 95 -0.01(-0.03%)
Aug 06, 2024 40.98 40.98 40.93 40.93 117 +0.17(+0.42%)
Aug 05, 2024 40.76 40.76 40.76 40.76 124 -0.23(-0.56%)
Aug 02, 2024 40.84 40.99 40.84 40.99 437 +0.24(+0.59%)
Aug 01, 2024 40.84 40.91 40.75 40.75 5,676 -0.11(-0.26%)
Jul 31, 2024 40.94 40.94 40.86 40.86 100 -0.06(-0.14%)
Jul 30, 2024 40.85 40.91 40.85 40.91 319 +0.14(+0.35%)
Jul 29, 2024 40.78 40.79 40.63 40.77 3,085 +0.01(+0.03%)
Jul 26, 2024 40.79 40.79 40.76 40.76 124 +0.04(+0.09%)
Jul 25, 2024 40.72 40.72 40.72 40.72 20 +0.07(+0.17%)
Jul 24, 2024 40.60 40.65 40.60 40.65 338 -0.12(-0.30%)
Jul 23, 2024 40.81 40.82 40.77 40.77 1,361 -0.06(-0.15%)
Jul 22, 2024 40.87 40.87 40.83 40.83 249 +0.07(+0.18%)
Jul 19, 2024 40.89 40.89 40.76 40.76 228 +0.06(+0.15%)
Jul 18, 2024 40.78 40.79 40.70 40.70 674 +0.00(+0.00%)
Jul 17, 2024 40.76 40.78 40.70 40.70 266 -0.03(-0.07%)
Jul 16, 2024 40.82 40.82 40.73 40.73 292 +0.10(+0.24%)
Jul 15, 2024 40.68 40.68 40.55 40.63 298 +0.17(+0.42%)
Jul 12, 2024 40.46 40.46 40.46 40.46 101 -0.14(-0.34%)
Jul 11, 2024 40.60 40.60 40.60 40.60 100 +0.02(+0.05%)
Jul 10, 2024 40.58 40.58 40.58 40.58 221 +0.04(+0.09%)
Jul 09, 2024 40.54 40.54 40.54 40.54 42 +0.10(+0.24%)
Jul 08, 2024 40.45 40.45 40.45 40.45 171 +0.07(+0.17%)
Jul 05, 2024 40.38 40.38 40.38 40.38 100 +0.05(+0.13%)
Jul 03, 2024 40.33 40.33 40.33 40.33 100 +0.08(+0.19%)
Jul 02, 2024 40.25 40.25 40.25 40.25 34 +0.03(+0.07%)
Jul 01, 2024 40.31 40.31 40.22 40.22 7,369 +0.01(+0.03%)
Jun 28, 2024 40.18 40.21 40.18 40.21 356 +0.17(+0.41%)
Jun 27, 2024 40.04 40.11 39.95 40.04 8,324 +0.27(+0.69%)
Jun 26, 2024 39.79 39.79 39.77 39.77 440 -0.05(-0.13%)
Jun 25, 2024 39.82 39.82 39.82 39.82 43 -0.05(-0.14%)
Jun 24, 2024 39.81 39.88 39.80 39.88 435 +0.02(+0.05%)
Jun 21, 2024 39.84 39.86 39.84 39.86 5,467 +0.06(+0.14%)
Jun 20, 2024 39.75 39.80 39.75 39.80 251 -0.04(-0.11%)
Jun 18, 2024 39.75 39.84 39.75 39.84 310 -0.03(-0.07%)
Jun 17, 2024 39.85 39.87 39.85 39.87 318 +0.02(+0.05%)
Jun 14, 2024 39.85 39.85 39.85 39.85 146 -0.01(-0.03%)
Jun 13, 2024 39.86 39.86 39.86 39.86 100 -0.01(-0.03%)
Jun 12, 2024 40.29 40.29 39.87 39.87 967 -0.00(-0.00%)
Jun 11, 2024 39.87 39.87 39.87 39.87 0 -0.08(-0.20%)
Jun 10, 2024 39.95 39.95 39.95 39.95 0 -0.08(-0.21%)
Jun 07, 2024 40.03 40.03 40.03 40.03 100 +0.03(+0.07%)
Jun 06, 2024 40.01 40.01 40.01 40.01 49 -0.10(-0.24%)
Jun 05, 2024 40.10 40.10 40.10 40.10 150 +0.05(+0.13%)
Jun 04, 2024 39.97 40.05 39.97 40.05 111 +0.07(+0.18%)
Jun 03, 2024 39.98 39.98 39.98 39.98 0 -0.07(-0.17%)
May 31, 2024 40.05 40.05 40.05 40.05 100 +0.06(+0.14%)
May 30, 2024 39.93 39.99 39.93 39.99 578 +0.15(+0.38%)
May 29, 2024 39.68 39.89 39.68 39.84 1,960 +0.08(+0.20%)
May 28, 2024 39.76 39.76 39.76 39.76 0 -0.10(-0.24%)
May 24, 2024 39.90 39.90 39.86 39.86 548 +0.02(+0.05%)
May 23, 2024 39.99 39.99 39.84 39.84 202 -0.08(-0.20%)
May 22, 2024 39.92 39.92 39.92 39.92 216 +0.09(+0.22%)
May 21, 2024 39.83 39.83 39.83 39.83 0 -0.08(-0.20%)
May 20, 2024 39.91 39.91 39.91 39.91 47 -0.07(-0.18%)
May 17, 2024 39.81 39.98 39.81 39.98 320 -0.01(-0.03%)
May 16, 2024 39.99 39.99 39.99 39.99 214 -0.07(-0.19%)
May 15, 2024 40.20 40.20 40.01 40.07 2,431 +0.01(+0.02%)
May 14, 2024 40.06 40.06 40.06 40.06 141 +0.21(+0.52%)
May 13, 2024 39.94 39.94 39.85 39.85 182 -0.11(-0.26%)
May 10, 2024 39.96 39.96 39.96 39.96 100 +0.07(+0.17%)
May 09, 2024 39.96 39.96 39.89 39.89 392 -0.10(-0.25%)
May 08, 2024 40.08 40.08 39.99 39.99 519 -0.02(-0.05%)
May 07, 2024 39.85 40.01 39.85 40.01 236 -0.01(-0.03%)
May 06, 2024 40.07 40.07 40.02 40.02 985 -0.03(-0.07%)
May 03, 2024 40.06 40.06 40.05 40.05 4,942 +0.02(+0.05%)
May 02, 2024 40.03 40.03 40.03 40.03 45 -0.04(-0.10%)
May 01, 2024 40.07 40.07 40.07 40.07 30 +0.08(+0.19%)
Apr 30, 2024 39.99 39.99 39.99 39.99 142 +0.09(+0.23%)
Apr 29, 2024 39.80 39.90 39.80 39.90 601 -0.06(-0.15%)
Apr 26, 2024 39.88 39.96 39.88 39.96 362 +0.11(+0.26%)
Apr 25, 2024 39.86 39.86 39.86 39.86 79 -0.00(-0.00%)
Apr 24, 2024 39.81 39.86 39.81 39.86 136 -0.19(-0.48%)
Apr 23, 2024 40.03 40.05 40.03 40.05 327 -0.02(-0.06%)
Apr 22, 2024 40.07 40.07 40.07 40.07 21 -0.02(-0.05%)
Apr 19, 2024 40.04 40.09 40.04 40.09 139 -0.16(-0.40%)
Apr 18, 2024 40.30 40.30 40.25 40.25 197 -0.09(-0.22%)
Apr 17, 2024 40.34 40.34 40.34 40.34 220 +0.06(+0.15%)
Apr 16, 2024 40.28 40.28 40.28 40.28 24 +0.03(+0.07%)
Apr 15, 2024 40.33 40.33 40.25 40.25 249 +0.01(+0.03%)
Apr 12, 2024 40.39 40.39 40.24 40.24 450 -0.15(-0.37%)
Apr 11, 2024 40.39 40.39 40.39 40.39 1 +0.02(+0.05%)
Apr 10, 2024 40.36 40.37 40.36 40.37 407 -0.05(-0.12%)
Apr 09, 2024 40.37 40.42 40.37 40.42 1,205 +0.05(+0.12%)
Apr 08, 2024 40.64 40.64 40.37 40.37 943 +0.02(+0.04%)
Apr 05, 2024 40.36 40.36 40.35 40.35 197 -0.02(-0.06%)
Apr 04, 2024 40.85 40.85 40.36 40.38 3,225 -0.01(-0.02%)
Apr 03, 2024 40.23 40.39 40.23 40.39 452 +0.02(+0.05%)
Apr 02, 2024 40.37 40.37 40.37 40.37 208 -0.05(-0.13%)
Apr 01, 2024 40.41 40.42 40.41 40.42 851 +0.04(+0.11%)
Mar 28, 2024 40.49 40.49 40.36 40.38 3,403 -0.02(-0.05%)
Mar 27, 2024 40.42 40.40 40.40 441 -0.01(-0.03%)
Mar 26, 2024 40.45 40.46 40.41 40.41 9,987 +0.12(+0.29%)
Mar 25, 2024 40.29 40.29 40.29 40.29 179 +0.01(+0.02%)
Mar 22, 2024 40.28 40.28 40.28 40.28 100 +0.06(+0.14%)
Mar 21, 2024 40.26 40.27 40.22 40.22 461 +0.02(+0.04%)
Mar 20, 2024 40.21 40.21 40.21 40.21 23 -0.09(-0.22%)
Mar 19, 2024 40.14 40.30 40.14 40.30 580 +0.10(+0.24%)
Mar 18, 2024 40.27 40.27 40.20 40.20 1,301 +0.02(+0.06%)
Mar 15, 2024 40.19 40.19 40.18 40.18 753 +0.00(+0.01%)
Mar 14, 2024 40.47 40.47 40.17 40.17 5,294 -0.08(-0.20%)
Mar 13, 2024 40.35 40.37 40.25 40.25 536 -0.17(-0.41%)
Mar 12, 2024 40.42 40.42 40.42 40.42 32 +0.05(+0.12%)
Mar 11, 2024 40.37 40.37 40.37 40.37 44 +0.04(+0.11%)
Mar 08, 2024 40.36 40.36 40.33 40.33 272 -0.05(-0.12%)
Mar 07, 2024 40.38 40.43 40.35 40.37 3,884 -0.01(-0.01%)
Mar 06, 2024 40.38 40.38 40.38 40.38 10 -0.06(-0.16%)
Mar 05, 2024 40.51 40.54 40.44 40.44 3,121 +0.03(+0.06%)
Mar 04, 2024 40.42 40.42 40.42 40.42 28 +0.00(+0.01%)
Mar 01, 2024 40.45 40.45 40.41 40.41 391 +0.33(+0.83%)
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%)
Feb 01, 2024 39.88 39.91 39.84 39.84 1,007 -0.10(-0.26%)
Jan 31, 2024 40.03 40.03 39.94 39.94 1,717 -0.15(-0.38%)
Jan 30, 2024 40.09 40.11 40.07 40.10 4,846 +0.06(+0.15%)
Jan 29, 2024 40.02 40.03 40.02 40.03 783 -0.04(-0.09%)
Jan 26, 2024 40.10 40.11 40.07 40.07 5,759 -0.01(-0.03%)
Jan 25, 2024 40.13 40.15 40.08 40.08 832 +0.02(+0.04%)
Jan 24, 2024 40.15 40.15 40.04 40.07 11,537 -0.03(-0.07%)
Jan 23, 2024 40.03 40.11 40.03 40.09 14,828 +0.05(+0.12%)
Jan 22, 2024 40.28 40.28 40.05 40.05 486 +0.02(+0.06%)
Jan 19, 2024 40.05 40.06 39.96 40.02 1,054 -0.05(-0.12%)
Jan 18, 2024 40.07 40.07 40.07 40.07 1,055 +0.08(+0.20%)
Jan 17, 2024 39.95 39.99 39.95 39.99 1,258 -0.06(-0.15%)
Jan 16, 2024 40.05 40.05 40.05 40.05 165 -0.06(-0.15%)
Jan 12, 2024 40.11 40.11 40.11 40.11 100 +0.10(+0.26%)
Jan 11, 2024 40.06 40.06 40.01 40.01 475 -0.04(-0.09%)
Jan 10, 2024 40.04 40.04 40.04 40.04 145 -0.00(-0.01%)
Jan 09, 2024 40.04 40.04 40.04 40.04 56 -0.02(-0.05%)
Jan 08, 2024 40.07 40.07 40.07 40.07 152 -0.01(-0.01%)
Jan 05, 2024 40.07 40.07 40.07 40.07 336 +0.04(+0.10%)
Jan 04, 2024 39.99 40.10 39.99 40.03 1,607 -0.02(-0.06%)
Jan 03, 2024 40.01 40.06 40.01 40.06 1,734 -0.05(-0.13%)
Jan 02, 2024 40.02 40.11 40.02 40.11 401 +0.02(+0.04%)
Dec 29, 2023 40.23 40.23 39.95 40.09 12,645 -0.09(-0.22%)
Dec 28, 2023 40.20 40.20 40.11 40.18 470 +0.01(+0.04%)
Dec 27, 2023 39.93 40.17 39.93 40.17 474 +0.04(+0.11%)
Dec 26, 2023 40.17 40.17 40.12 40.12 145 +0.10(+0.24%)
Dec 22, 2023 40.02 40.03 40.02 40.03 592 +0.14(+0.36%)
Dec 21, 2023 39.83 39.89 39.81 39.88 3,123 +0.09(+0.24%)
Dec 20, 2023 39.79 39.79 39.79 39.79 515 -0.09(-0.22%)
Dec 19, 2023 40.13 40.13 39.85 39.87 1,014 +0.02(+0.06%)
Dec 18, 2023 39.80 39.91 39.79 39.85 14,757 +0.05(+0.14%)
Dec 15, 2023 39.75 39.79 39.75 39.79 402 +0.01(+0.03%)
Dec 14, 2023 39.80 39.87 39.70 39.78 744 -0.02(-0.05%)
Dec 13, 2023 39.65 39.80 39.65 39.80 2,038 +0.13(+0.33%)
Dec 12, 2023 39.64 39.69 39.62 39.67 1,197 +0.04(+0.10%)
Dec 11, 2023 39.64 39.64 39.63 39.63 175 +0.09(+0.24%)
Dec 08, 2023 39.55 39.55 39.47 39.54 5,315 +0.25(+0.64%)
Dec 07, 2023 39.28 39.31 39.17 39.29 17,405 +0.08(+0.21%)
Dec 06, 2023 39.18 39.20 39.15 39.20 10,716 -0.04(-0.11%)
Dec 05, 2023 39.28 39.28 39.20 39.25 13,185 -0.01(-0.02%)
Dec 04, 2023 39.25 39.25 39.25 39.25 30 -0.04(-0.10%)
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.