MRBL Enhanced Equity ETF (EDGE)
BATS: EDGE · Real-Time Price · USD
48.37
-0.43 (-0.88%)
At close: May 15, 2026, 4:00 PM EDT
48.37
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
EDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 48.46 | 48.46 | 48.37 | 48.37 | 48.37 | -0.89% | 328 |
| May 14, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.60% | 9 |
| May 13, 2026 | 48.60 | 48.60 | 48.51 | 48.51 | 48.51 | 0.42% | 1,933 |
| May 12, 2026 | 48.26 | 48.33 | 48.26 | 48.30 | 48.30 | 0.03% | 1,094 |
| May 11, 2026 | 48.25 | 48.32 | 48.23 | 48.29 | 48.29 | 0.03% | 3,501 |
| May 8, 2026 | 48.35 | 48.35 | 48.25 | 48.27 | 48.27 | 0.10% | 7,828 |
| May 7, 2026 | 48.21 | 48.22 | 48.20 | 48.22 | 48.22 | 0.03% | 2,065 |
| May 6, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.24% | 279 |
| May 5, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.40% | 5,769 |
| May 4, 2026 | 47.99 | 47.99 | 47.85 | 47.90 | 47.90 | -0.15% | 1,703 |
| May 1, 2026 | 47.98 | 47.98 | 47.97 | 47.97 | 47.97 | 0.22% | 1,033 |
| Apr 30, 2026 | 47.69 | 47.87 | 47.69 | 47.87 | 47.87 | 0.68% | 797 |
| Apr 29, 2026 | 47.58 | 47.58 | 47.54 | 47.54 | 47.54 | -0.11% | 206 |
| Apr 28, 2026 | 47.52 | 47.59 | 47.52 | 47.59 | 47.59 | -0.25% | 4,253 |
| Apr 27, 2026 | 47.57 | 47.72 | 47.53 | 47.71 | 47.71 | 0.37% | 11,695 |
| Apr 24, 2026 | 47.48 | 47.53 | 47.48 | 47.53 | 47.53 | 0.41% | 1,076 |
| Apr 23, 2026 | 47.54 | 47.54 | 47.11 | 47.34 | 47.34 | -0.17% | 2,587 |
| Apr 22, 2026 | 47.34 | 47.42 | 47.34 | 47.42 | 47.42 | 0.68% | 514 |
| Apr 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.41% | 66 |
| Apr 20, 2026 | 47.24 | 47.30 | 47.24 | 47.30 | 47.30 | -0.18% | 510 |
| Apr 17, 2026 | 47.46 | 47.46 | 47.38 | 47.38 | 47.38 | 0.71% | 1,161 |
| Apr 16, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.21% | 60 |
| Apr 15, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.59% | 5 |
| Apr 14, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.63% | 137 |
| Apr 13, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.92% | 8 |
| Apr 10, 2026 | 45.99 | 45.99 | 45.96 | 45.96 | 45.96 | -0.05% | 124 |
| Apr 9, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.76% | 12 |
| Apr 8, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 2.88% | 63 |
| Apr 7, 2026 | 43.90 | 44.36 | 43.89 | 44.36 | 44.36 | 0.05% | 10,189 |
| Apr 6, 2026 | 44.21 | 44.34 | 44.21 | 44.34 | 44.34 | 0.48% | 1,406 |
| Apr 2, 2026 | 43.91 | 44.13 | 43.91 | 44.13 | 44.13 | 0.13% | 8,464 |
| Apr 1, 2026 | 44.08 | 44.08 | 44.06 | 44.07 | 44.07 | 0.98% | 331 |
| Mar 31, 2026 | 42.86 | 43.64 | 42.86 | 43.64 | 43.64 | 3.43% | 177 |
| Mar 30, 2026 | 42.44 | 42.44 | 42.20 | 42.20 | 42.20 | -0.44% | 3,298 |
| Mar 27, 2026 | 42.80 | 42.80 | 42.38 | 42.38 | 42.38 | -2.02% | 2,497 |
| Mar 26, 2026 | 43.46 | 43.46 | 43.26 | 43.26 | 43.26 | -1.96% | 177 |
| Mar 25, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.67% | 116 |
| Mar 24, 2026 | 43.91 | 43.91 | 43.83 | 43.83 | 43.83 | -0.53% | 5,508 |
| Mar 23, 2026 | 44.45 | 44.45 | 44.07 | 44.07 | 44.07 | 1.46% | 107 |
| Mar 20, 2026 | 43.36 | 43.43 | 43.36 | 43.43 | 43.43 | -1.64% | 3,505 |
| Mar 19, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.33% | 65 |
| Mar 18, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.16% | 6 |
| Mar 17, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.28% | 130 |
| Mar 16, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.19% | 78 |
| Mar 13, 2026 | 44.66 | 44.66 | 44.17 | 44.17 | 44.17 | -0.71% | 538 |
| Mar 12, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.71% | 2 |
| Mar 11, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.01% | 8 |
| Mar 10, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.29% | 86 |
| Mar 9, 2026 | 44.50 | 45.38 | 44.50 | 45.38 | 45.38 | 1.01% | 400 |
| Mar 6, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -1.48% | 8 |