MRBL Enhanced Equity ETF (EDGE)
BATS: EDGE · Real-Time Price · USD
51.27
+0.18 (0.36%)
At close: Nov 3, 2026, 4:00 PM EST
51.27
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
EDGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 51.38 | 51.38 | 51.27 | 51.27 | 51.27 | 0.36% | 212 |
| Nov 2, 2026 | 51.74 | 51.78 | 51.09 | 51.09 | 51.08 | -0.55% | 9,898 |
| Oct 30, 2026 | 51.30 | 51.37 | 51.30 | 51.37 | 51.37 | -2.11% | 197 |
| Oct 29, 2026 | 52.44 | 52.47 | 52.41 | 52.47 | 52.47 | -0.27% | 232 |
| Oct 28, 2026 | 52.34 | 52.62 | 52.34 | 52.62 | 52.62 | 0.28% | 626 |
| Oct 27, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.71% | 185 |
| Oct 26, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.75% | 73 |
| Oct 23, 2026 | 51.76 | 51.76 | 51.71 | 51.71 | 51.71 | -0.50% | 364 |
| Oct 22, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -1.31% | 7 |
| Oct 21, 2026 | 52.61 | 52.66 | 52.61 | 52.66 | 52.66 | 0.61% | 215 |
| Oct 20, 2026 | 52.39 | 52.39 | 52.31 | 52.34 | 52.34 | 0.24% | 1,339 |
| Oct 19, 2026 | 52.24 | 52.24 | 52.22 | 52.22 | 52.22 | 0.53% | 310 |
| Oct 16, 2026 | 52.54 | 52.54 | 51.94 | 51.94 | 51.94 | -1.15% | 411 |
| Oct 15, 2026 | 52.33 | 52.55 | 52.33 | 52.54 | 52.54 | 0.52% | 6,266 |
| Oct 14, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -1.15% | 17 |
| Oct 13, 2026 | 52.99 | 52.99 | 52.88 | 52.88 | 52.88 | -0.06% | 110 |
| Oct 12, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.16% | 9,474 |
| Oct 9, 2026 | 52.85 | 52.85 | 52.82 | 52.83 | 52.83 | 0.42% | 217 |
| Oct 8, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.19% | 26 |
| Oct 7, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.03% | 38 |
| Oct 6, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.30% | 118 |
| Oct 5, 2026 | 52.53 | 52.57 | 52.53 | 52.57 | 52.57 | 0.49% | 159 |
| Oct 2, 2026 | 52.32 | 52.32 | 52.31 | 52.31 | 52.31 | 0.59% | 151 |
| Oct 1, 2026 | 51.79 | 52.00 | 51.79 | 52.00 | 52.00 | 0.17% | 702 |
| Sep 30, 2026 | 52.18 | 52.18 | 51.91 | 51.91 | 51.91 | -0.03% | 288 |
| Sep 29, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.07% | 67 |
| Sep 28, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.54% | 237 |
| Sep 25, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.36% | 196 |
| Sep 24, 2026 | 52.06 | 52.07 | 52.01 | 52.06 | 52.06 | -0.10% | 1,726 |
| Sep 23, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.36% | 63 |
| Sep 22, 2026 | 52.29 | 52.30 | 52.29 | 52.30 | 52.30 | 0.13% | 128 |
| Sep 21, 2026 | 52.17 | 52.23 | 52.16 | 52.23 | 52.23 | 0.93% | 2,291 |
| Sep 18, 2026 | 51.61 | 51.75 | 51.61 | 51.75 | 51.75 | 0.24% | 229 |
| Sep 17, 2026 | 51.66 | 51.66 | 51.63 | 51.63 | 51.63 | 1.15% | 1,101 |
| Sep 16, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.30% | 190 |
| Sep 15, 2026 | 51.22 | 51.24 | 51.19 | 51.19 | 51.19 | -0.69% | 459 |
| Sep 14, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.48% | 158 |
| Sep 11, 2026 | 51.91 | 51.91 | 51.80 | 51.80 | 51.80 | 1.02% | 178 |
| Sep 10, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.67% | 216 |
| Sep 9, 2026 | 51.68 | 51.68 | 51.62 | 51.62 | 51.62 | -0.49% | 241 |
| Sep 8, 2026 | 52.00 | 52.00 | 51.87 | 51.87 | 51.87 | -0.59% | 328 |
| Sep 4, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.29% | 35 |
| Sep 3, 2026 | 52.01 | 52.39 | 52.01 | 52.33 | 52.33 | 1.03% | 218 |
| Sep 2, 2026 | 51.84 | 51.84 | 51.80 | 51.80 | 51.80 | 0.59% | 214 |
| Sep 1, 2026 | 51.58 | 51.58 | 51.50 | 51.50 | 51.50 | -0.84% | 341 |
| Aug 31, 2026 | 51.57 | 51.93 | 51.57 | 51.93 | 51.93 | -0.25% | 617 |
| Aug 28, 2026 | 52.10 | 52.10 | 52.06 | 52.06 | 52.06 | -0.11% | 217 |
| Aug 27, 2026 | 52.11 | 52.12 | 52.11 | 52.12 | 52.12 | 0.60% | 523 |
| Aug 26, 2026 | 51.74 | 51.88 | 51.68 | 51.80 | 51.80 | 0.10% | 10,768 |
| Aug 25, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.33% | 16 |