First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.30
+0.07 (0.35%)
May 30, 2025, 4:00 PM - Market closed
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.14 | 20.31 | 20.14 | 20.30 | 20.30 | 0.35% | 5,129 |
| May 29, 2025 | 20.23 | 20.29 | 20.17 | 20.23 | 20.23 | 0.12% | 23,207 |
| May 28, 2025 | 20.16 | 20.25 | 20.16 | 20.21 | 20.21 | 0.09% | 12,078 |
| May 27, 2025 | 20.23 | 20.24 | 20.15 | 20.19 | 20.19 | 0.08% | 9,325 |
| May 23, 2025 | 20.16 | 20.20 | 20.12 | 20.17 | 20.17 | -0.44% | 3,344 |
| May 22, 2025 | 20.17 | 20.26 | 20.16 | 20.26 | 20.26 | 0.49% | 12,531 |
| May 21, 2025 | 20.17 | 20.22 | 20.16 | 20.16 | 20.16 | 0.15% | 2,970 |
| May 20, 2025 | 20.13 | 20.26 | 20.13 | 20.13 | 20.13 | -0.25% | 8,508 |
| May 19, 2025 | 20.18 | 20.18 | 20.11 | 20.18 | 20.18 | 0.22% | 6,889 |
| May 16, 2025 | 20.09 | 20.14 | 20.09 | 20.14 | 20.14 | 0.17% | 2,227 |
| May 15, 2025 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -0.02% | 15,183 |
| May 14, 2025 | 20.07 | 20.13 | 20.07 | 20.11 | 20.11 | -0.09% | 7,642 |
| May 13, 2025 | 20.15 | 20.15 | 20.10 | 20.12 | 20.12 | -0.13% | 6,405 |
| May 12, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 0.20% | 13,703 |
| May 9, 2025 | 20.10 | 20.11 | 20.08 | 20.11 | 20.11 | 0.05% | 8,232 |
| May 8, 2025 | 20.12 | 20.12 | 20.07 | 20.10 | 20.10 | 0.12% | 5,401 |
| May 7, 2025 | 20.04 | 20.09 | 20.04 | 20.08 | 20.08 | 0.05% | 6,832 |
| May 6, 2025 | 20.09 | 20.09 | 20.04 | 20.07 | 20.07 | -0.05% | 11,996 |
| May 5, 2025 | 20.03 | 20.12 | 20.03 | 20.08 | 20.08 | -0.12% | 13,506 |
| May 2, 2025 | 20.10 | 20.10 | 20.04 | 20.10 | 20.10 | 0.29% | 6,596 |
| May 1, 2025 | 20.05 | 20.14 | 20.01 | 20.04 | 20.04 | -0.04% | 18,645 |
| Apr 30, 2025 | 20.01 | 20.07 | 20.01 | 20.05 | 20.05 | -0.05% | 9,094 |
| Apr 29, 2025 | 20.04 | 20.07 | 19.61 | 20.06 | 20.06 | -0.02% | 34,880 |
| Apr 28, 2025 | 20.01 | 20.07 | 20.01 | 20.07 | 20.07 | 0.33% | 7,751 |
| Apr 25, 2025 | 20.06 | 20.06 | 19.96 | 20.00 | 20.00 | -0.08% | 8,394 |
| Apr 24, 2025 | 20.03 | 20.04 | 19.97 | 20.02 | 20.02 | 0.08% | 8,452 |
| Apr 23, 2025 | 20.00 | 20.05 | 19.95 | 20.00 | 20.00 | 0.20% | 14,697 |
| Apr 22, 2025 | 19.95 | 19.98 | 19.89 | 19.96 | 19.96 | 0.29% | 11,738 |
| Apr 21, 2025 | 19.94 | 19.94 | 19.85 | 19.90 | 19.90 | 0.09% | 6,281 |
| Apr 17, 2025 | 19.85 | 19.93 | 19.85 | 19.89 | 19.89 | -0.03% | 4,935 |
| Apr 16, 2025 | 19.81 | 19.93 | 19.78 | 19.89 | 19.89 | -0.02% | 2,099 |
| Apr 15, 2025 | 19.85 | 19.93 | 19.84 | 19.90 | 19.90 | 0.19% | 8,717 |
| Apr 14, 2025 | 19.79 | 19.90 | 19.77 | 19.86 | 19.86 | -0.06% | 4,960 |
| Apr 11, 2025 | 19.82 | 19.88 | 19.64 | 19.87 | 19.87 | -0.01% | 16,905 |
| Apr 10, 2025 | 19.78 | 19.89 | 19.56 | 19.87 | 19.87 | 0.44% | 10,405 |
| Apr 9, 2025 | 19.76 | 19.83 | 19.69 | 19.79 | 19.79 | 0.58% | 16,063 |
| Apr 8, 2025 | 19.74 | 19.83 | 19.67 | 19.67 | 19.67 | -0.38% | 17,732 |
| Apr 7, 2025 | 19.83 | 19.83 | 19.69 | 19.75 | 19.75 | -0.58% | 13,986 |
| Apr 4, 2025 | 19.90 | 19.90 | 19.73 | 19.86 | 19.86 | -0.35% | 7,917 |
| Apr 3, 2025 | 19.91 | 19.99 | 19.90 | 19.93 | 19.93 | -0.15% | 2,018 |
| Apr 2, 2025 | 19.95 | 20.00 | 19.92 | 19.96 | 19.96 | -0.30% | 10,177 |
| Apr 1, 2025 | 19.96 | 20.02 | 19.92 | 20.02 | 20.02 | 0.25% | 7,322 |
| Mar 31, 2025 | 19.84 | 19.97 | 19.84 | 19.97 | 19.97 | 0.71% | 36,070 |
| Mar 28, 2025 | 19.85 | 19.92 | 19.83 | 19.83 | 19.83 | -0.65% | 121,062 |
| Mar 27, 2025 | 19.67 | 19.96 | 19.67 | 19.96 | 19.96 | 0.35% | 3,629 |
| Mar 26, 2025 | 19.91 | 19.91 | 19.82 | 19.89 | 19.89 | - | 4,906 |
| Mar 25, 2025 | 19.84 | 19.95 | 19.84 | 19.89 | 19.89 | -0.21% | 4,634 |
| Mar 24, 2025 | 19.91 | 19.95 | 19.90 | 19.93 | 19.93 | 0.19% | 5,870 |
| Mar 21, 2025 | 19.90 | 19.93 | 19.86 | 19.90 | 19.90 | -0.10% | 4,475 |
| Mar 20, 2025 | 19.87 | 19.94 | 19.87 | 19.92 | 19.92 | 0.11% | 4,000 |