The Merger Fund VL (MERVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.67
+0.02 (0.17%)
May 9, 2025, 4:00 PM EDT
MERVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% |
| May 8, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| May 7, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| May 6, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| May 5, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% |
| May 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| May 1, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Apr 30, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Apr 29, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Apr 28, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% |
| Apr 25, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Apr 24, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Apr 23, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.26% |
| Apr 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% |
| Apr 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% |
| Apr 17, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.09% |
| Apr 16, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% |
| Apr 15, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% |
| Apr 14, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Apr 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |
| Apr 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.09% |
| Apr 9, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.17% |
| Apr 8, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Apr 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% |
| Apr 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% |
| Apr 3, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.09% |
| Apr 2, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| Apr 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Mar 31, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% |
| Mar 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% |
| Mar 27, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% |
| Mar 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% |
| Mar 25, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| Mar 24, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.17% |
| Mar 21, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.09% |
| Mar 20, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% |
| Mar 19, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.17% |
| Mar 18, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% |
| Mar 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.09% |
| Mar 14, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% |
| Mar 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| Mar 12, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% |
| Mar 11, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% |
| Mar 10, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.09% |
| Mar 7, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Mar 6, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% |
| Mar 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.44% |
| Mar 4, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.18% |
| Mar 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.70% |
| Feb 28, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.53% |