The Merger Fund VL (MERVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.85
0.00 (0.00%)
Jul 10, 2025, 4:00 PM EDT
MERVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.17% |
| Jul 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jul 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jul 9, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% |
| Jul 8, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Jul 7, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jul 3, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.08% |
| Jul 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.08% |
| Jul 1, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.17% |
| Jun 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% |
| Jun 27, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
| Jun 26, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
| Jun 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.17% |
| Jun 24, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% |
| Jun 23, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jun 20, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jun 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Jun 17, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Jun 16, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Jun 13, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Jun 12, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jun 11, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Jun 10, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Jun 9, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Jun 6, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Jun 5, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jun 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Jun 3, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Jun 2, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.09% |
| May 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| May 29, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.09% |
| May 28, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.09% |
| May 27, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| May 23, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.43% |
| May 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 20, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% |
| May 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| May 16, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| May 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| May 14, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% |
| May 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| May 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.17% |
| 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% |