Skip to main content
logo
The Merger Fund Class I (MERIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.54
+0.01 (0.06%)
Oct 15, 2026, 4:00 PM EST

MERIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202617.5417.5417.5417.5417.540.06%
Oct 14, 202617.5317.5317.5317.5317.53-0.11%
Oct 13, 202617.5517.5517.5517.5517.55-0.06%
Oct 12, 202617.5617.5617.5617.5617.56-0.06%
Oct 9, 202617.5717.5717.5717.5717.570.11%
Oct 8, 202617.5517.5517.5517.5517.55-
Oct 7, 202617.5517.5517.5517.5517.55-
Oct 6, 202617.5517.5517.5517.5517.55-
Oct 5, 202617.5517.5517.5517.5517.55-
Oct 2, 202617.5517.5517.5517.5517.550.11%
Oct 1, 202617.5317.5317.5317.5317.530.11%
Sep 30, 202617.5117.5117.5117.5117.51-0.06%
Sep 29, 202617.5217.5217.5217.5217.52-0.06%
Sep 28, 202617.5317.5317.5317.5317.53-
Sep 25, 202617.5317.5317.5317.5317.53-
Sep 24, 202617.5317.5317.5317.5317.53-
Sep 23, 202617.5317.5317.5317.5317.53-0.11%
Sep 22, 202617.5517.5517.5517.5517.550.06%
Sep 21, 202617.5417.5417.5417.5417.541.04%
Sep 18, 202617.3617.3617.3617.3617.36-0.17%
Sep 17, 202617.3917.3917.3917.3917.390.06%
Sep 16, 202617.3817.3817.3817.3817.38-
Sep 15, 202617.3817.3817.3817.3817.38-0.11%
Sep 14, 202617.4017.4017.4017.4017.40-
Sep 11, 202617.4017.4017.4017.4017.40-0.11%
Sep 10, 202617.4217.4217.4217.4217.42-
Sep 9, 202617.4217.4217.4217.4217.42-0.06%
Sep 8, 202617.4317.4317.4317.4317.43-0.06%
Sep 4, 202617.4417.4417.4417.4417.440.06%
Sep 3, 202617.4317.4317.4317.4317.43-0.06%
Sep 2, 202617.4417.4417.4417.4417.44-
Sep 1, 202617.4417.4417.4417.4417.44-0.06%
Aug 31, 202617.4517.4517.4517.4517.45-0.11%
Aug 28, 202617.4717.4717.4717.4717.47-0.06%
Aug 27, 202617.4817.4817.4817.4817.48-
Aug 26, 202617.4817.4817.4817.4817.480.06%
Aug 25, 202617.4717.4717.4717.4717.47-
Aug 24, 202617.4717.4717.4717.4717.470.06%
Aug 21, 202617.4617.4617.4617.4617.460.11%
Aug 20, 202617.4417.4417.4417.4417.44-0.11%
Aug 19, 202617.4617.4617.4617.4617.460.06%
Aug 18, 202617.4517.4517.4517.4517.450.11%
Aug 17, 202617.4317.4317.4317.4317.43-
Aug 14, 202617.4317.4317.4317.4317.430.11%
Aug 13, 202617.4117.4117.4117.4117.41-
Aug 12, 202617.4117.4117.4117.4117.410.23%
Aug 11, 202617.3717.3717.3717.3717.37-
Aug 10, 202617.3717.3717.3717.3717.370.06%
Aug 7, 202617.3617.3617.3617.3617.36-
Aug 6, 202617.3617.3617.3617.3617.360.12%