Stock listing
NASDAQ:MERFX The Merger Fund - Mutual Fund
Follow The Merger Fund - into a list and get an email when it puts out news.
Share price · NASDAQ:MERFX
$17.78 USD +0.03 (+0.2%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- $17.78 – $17.78 USDOct 29, 2026
- 52-week range
- $17.22 – $18.52 USDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NASDAQ:MERFX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.78 | +0.03 | +0.2% | $17.78 | $17.78 | $17.78 | — | |
| $17.75 | +0.01 | +0.1% | $17.75 | $17.75 | $17.75 | — | |
| $17.74 | -0.04 | -0.2% | $17.74 | $17.74 | $17.74 | — | |
| $17.78 | -0.01 | -0.1% | $17.78 | $17.78 | $17.78 | — | |
| $17.79 | -0.01 | -0.1% | $17.79 | $17.79 | $17.79 | — | |
| $17.80 | 0.00 | 0.0% | $17.80 | $17.80 | $17.80 | — | |
| $17.80 | +0.04 | +0.2% | $17.80 | $17.80 | $17.80 | — | |
| $17.76 | +0.01 | +0.1% | $17.76 | $17.76 | $17.76 | — | |
| $17.75 | +0.01 | +0.1% | $17.75 | $17.75 | $17.75 | — | |
| $17.74 | -0.03 | -0.2% | $17.74 | $17.74 | $17.74 | — | |
| $17.77 | +0.01 | +0.1% | $17.77 | $17.77 | $17.77 | — | |
| $17.76 | -0.01 | -0.1% | $17.76 | $17.76 | $17.76 | — | |
| $17.77 | -0.02 | -0.1% | $17.77 | $17.77 | $17.77 | — | |
| $17.79 | 0.00 | 0.0% | $17.79 | $17.79 | $17.79 | — | |
| $17.79 | +0.01 | +0.1% | $17.79 | $17.79 | $17.79 | — | |
| $17.78 | +0.01 | +0.1% | $17.78 | $17.78 | $17.78 | — | |
| $17.77 | -0.01 | -0.1% | $17.77 | $17.77 | $17.77 | — | |
| $17.78 | +0.01 | +0.1% | $17.78 | $17.78 | $17.78 | — | |
| $17.77 | 0.00 | 0.0% | $17.77 | $17.77 | $17.77 | — | |
| $17.77 | +0.01 | +0.1% | $17.77 | $17.77 | $17.77 | — | |
| $17.76 | +0.02 | +0.1% | $17.76 | $17.76 | $17.76 | — | |
| $17.74 | -0.01 | -0.1% | $17.74 | $17.74 | $17.74 | — | |
| $17.75 | -0.01 | -0.1% | $17.75 | $17.75 | $17.75 | — | |
| $17.76 | 0.00 | 0.0% | $17.76 | $17.76 | $17.76 | — | |
| $17.76 | 0.00 | 0.0% | $17.76 | $17.76 | $17.76 | — | |
| $17.76 | 0.00 | 0.0% | $17.76 | $17.76 | $17.76 | — | |
| $17.76 | -0.02 | -0.1% | $17.76 | $17.76 | $17.76 | — | |
| $17.78 | +0.01 | +0.1% | $17.78 | $17.78 | $17.78 | — | |
| $17.77 | +0.18 | +1.0% | $17.77 | $17.77 | $17.77 | — | |
| $17.59 | -0.03 | -0.2% | $17.59 | $17.59 | $17.59 | — | |
| $17.62 | +0.01 | +0.1% | $17.62 | $17.62 | $17.62 | — | |
| $17.61 | 0.00 | 0.0% | $17.61 | $17.61 | $17.61 | — | |
| $17.61 | -0.01 | -0.1% | $17.61 | $17.61 | $17.61 | — | |
| $17.62 | -0.01 | -0.1% | $17.62 | $17.62 | $17.62 | — | |
| $17.63 | -0.01 | -0.1% | $17.63 | $17.63 | $17.63 | — | |
| $17.64 | -0.01 | -0.1% | $17.64 | $17.64 | $17.64 | — | |
| $17.65 | -0.01 | -0.1% | $17.65 | $17.65 | $17.65 | — | |
| $17.66 | 0.00 | 0.0% | $17.66 | $17.66 | $17.66 | — | |
| $17.66 | 0.00 | 0.0% | $17.66 | $17.66 | $17.66 | — | |
| $17.66 | -0.01 | -0.1% | $17.66 | $17.66 | $17.66 | — | |
| $17.67 | 0.00 | 0.0% | $17.67 | $17.67 | $17.67 | — | |
| $17.67 | -0.01 | -0.1% | $17.67 | $17.67 | $17.67 | — | |
| $17.68 | -0.02 | -0.1% | $17.68 | $17.68 | $17.68 | — | |
| $17.70 | -0.01 | -0.1% | $17.70 | $17.70 | $17.70 | — | |
| $17.71 | 0.00 | 0.0% | $17.71 | $17.71 | $17.71 | — | |
| $17.71 | 0.00 | 0.0% | $17.71 | $17.71 | $17.71 | — | |
| $17.71 | +0.01 | +0.1% | $17.71 | $17.71 | $17.71 | — | |
| $17.70 | 0.00 | 0.0% | $17.70 | $17.70 | $17.70 | — | |
| $17.70 | +0.02 | +0.1% | $17.70 | $17.70 | $17.70 | — | |
| $17.68 | -0.01 | -0.1% | $17.68 | $17.68 | $17.68 | — | |
| $17.69 | +0.01 | +0.1% | $17.69 | $17.69 | $17.69 | — | |
| $17.68 | +0.02 | +0.1% | $17.68 | $17.68 | $17.68 | — | |
| $17.66 | 0.00 | 0.0% | $17.66 | $17.66 | $17.66 | — | |
| $17.66 | +0.01 | +0.1% | $17.66 | $17.66 | $17.66 | — | |
| $17.65 | +0.01 | +0.1% | $17.65 | $17.65 | $17.65 | — | |
| $17.64 | +0.03 | +0.2% | $17.64 | $17.64 | $17.64 | — | |
| $17.61 | +0.01 | +0.1% | $17.61 | $17.61 | $17.61 | — | |
| $17.60 | 0.00 | 0.0% | $17.60 | $17.60 | $17.60 | — | |
| $17.60 | +0.01 | +0.1% | $17.60 | $17.60 | $17.60 | — | |
| $17.59 | +0.02 | +0.1% | $17.59 | $17.59 | $17.59 | — | |
| $17.57 | +0.03 | +0.2% | $17.57 | $17.57 | $17.57 | — | |
| $17.54 | -0.01 | -0.1% | $17.54 | $17.54 | $17.54 | — | |
| $17.55 | 0.00 | 0.0% | $17.55 | $17.55 | $17.55 | — | |
| $17.55 | +0.04 | +0.2% | $17.55 | $17.55 | $17.55 | — | |
| $17.51 | 0.00 | 0.0% | $17.51 | $17.51 | $17.51 | — | |
| $17.51 | 0.00 | 0.0% | $17.51 | $17.51 | $17.51 | — |
- Ticker
- NASDAQ:MERFX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
The Merger Fund - on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about The Merger Fund -.