The Merger Fund VL I (MERVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.66
+0.01 (0.09%)
At close: Oct 15, 2026
MERVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Oct 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Oct 13, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Oct 12, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.09% |
| Oct 9, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% |
| Oct 8, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.09% |
| Oct 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Oct 6, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.09% |
| Oct 5, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Oct 2, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Oct 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Sep 30, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% |
| Sep 29, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Sep 28, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Sep 25, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Sep 24, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Sep 23, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Sep 22, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Sep 21, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% |
| Sep 18, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% |
| Sep 17, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Sep 16, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Sep 15, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% |
| Sep 14, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Sep 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.09% |
| Sep 10, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Sep 9, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.09% |
| Sep 8, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Sep 4, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Sep 3, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Sep 2, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Sep 1, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% |
| Aug 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% |
| Aug 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Aug 27, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Aug 26, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% |
| Aug 25, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Aug 24, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Aug 21, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.17% |
| Aug 20, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Aug 17, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Aug 14, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% |
| Aug 13, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Aug 12, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Aug 11, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% |
| Aug 10, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Aug 7, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Aug 6, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% |