Merk Stagflation ETF (STGF) Historical Stock Data

22.69 ↑0.00 (0.00%)

As of October 27, 2023, 2:36pm EST.

Historical Data

In the past 30 trading days, STGF is up 0.03% a day on average. There have been 23 days where Merk Stagflation ETF closed green and 7 days where STGF closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-26	22.68	22.69	↑$0.01 (0.04%)	22.68	22.69	274
2023-12-21	22.69	22.69	↑$0.00 (0.00%)	22.69	22.69	389
2023-12-20	22.70	22.69	↓$0.01 (-0.05%)	22.69	22.70	313
2023-12-19	22.70	22.70	↑$0.00 (0.00%)	22.70	22.70	50
2023-12-18	22.64	22.63	↓$0.00 (-0.01%)	22.63	22.64	278
2023-12-15	22.65	22.65	↑$0.00 (0.00%)	22.65	22.65	1
2023-12-14	22.77	22.73	↓$0.04 (-0.19%)	22.73	22.77	170
2023-12-12	22.02	22.04	↑$0.02 (0.11%)	22.02	22.04	426
2023-12-11	22.11	22.11	↑$0.00 (0.00%)	22.11	22.11	116
2023-12-08	22.10	22.15	↑$0.05 (0.23%)	22.10	22.15	214
2023-12-07	22.18	22.18	↑$0.00 (0.00%)	22.18	22.18	55
2023-12-06	22.17	22.17	↑$0.00 (0.00%)	22.17	22.17	2
2023-12-05	22.23	22.23	↑$0.00 (0.00%)	22.23	22.23	211
2023-12-04	22.22	22.22	↓$0.00 (-0.01%)	22.20	22.22	210
2023-12-01	22.34	22.34	↑$0.00 (0.00%)	22.34	22.34	302
2023-11-29	22.27	22.29	↑$0.02 (0.11%)	22.27	22.29	152
2023-11-28	22.03	22.17	↑$0.14 (0.63%)	22.03	22.17	725
2023-11-27	22.02	22.02	↑$0.00 (0.00%)	22.02	22.02	1
2023-11-24	21.98	21.98	↑$0.00 (0.00%)	21.98	21.98	4
2023-11-22	22.00	22.04	↑$0.04 (0.20%)	22.00	22.04	221
2023-11-21	22.05	22.06	↑$0.01 (0.03%)	22.05	22.06	200
2023-11-20	22.07	22.07	↑$0.00 (0.00%)	22.07	22.07	6
2023-11-17	21.97	21.97	↑$0.00 (0.00%)	21.97	21.97	51
2023-11-16	21.89	21.88	↓$0.02 (-0.07%)	21.86	21.89	1K
2023-11-15	21.90	21.88	↓$0.02 (-0.09%)	21.88	21.90	0.90K
2023-11-14	22.01	22.01	↑$0.00 (0.00%)	22.01	22.01	8
2023-11-10	21.75	21.75	↑$0.00 (0.00%)	21.75	21.75	53
2023-11-09	21.69	21.71	↑$0.02 (0.08%)	21.69	21.71	110
2023-11-08	21.85	21.85	↑$0.00 (0.01%)	21.82	21.88	2.10K
2023-11-07	21.91	21.89	↓$0.02 (-0.10%)	21.86	21.92	2.57K