First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
19.79
-0.07 (-0.35%)
Mar 11, 2025, 4:00 PM EST - Market closed
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 19.82 | 19.91 | 19.81 | 19.91 | 19.91 | 0.40% | 158,945 |
| Mar 13, 2025 | 19.82 | 19.88 | 19.82 | 19.83 | 19.83 | 0.10% | 8,941 |
| Mar 12, 2025 | 19.57 | 19.89 | 19.56 | 19.81 | 19.81 | 0.10% | 27,847 |
| Mar 11, 2025 | 19.86 | 19.89 | 19.79 | 19.79 | 19.79 | -0.35% | 5,549 |
| Mar 10, 2025 | 19.59 | 19.92 | 19.59 | 19.86 | 19.86 | -0.40% | 4,098 |
| Mar 7, 2025 | 19.85 | 19.94 | 19.84 | 19.94 | 19.94 | 0.40% | 21,938 |
| Mar 6, 2025 | 19.87 | 19.93 | 19.80 | 19.86 | 19.86 | -0.32% | 20,628 |
| Mar 5, 2025 | 19.66 | 19.97 | 19.59 | 19.92 | 19.92 | 0.32% | 5,982 |
| Mar 4, 2025 | 19.86 | 19.99 | 19.85 | 19.86 | 19.86 | -0.38% | 65,035 |
| Mar 3, 2025 | 19.89 | 19.99 | 19.88 | 19.94 | 19.94 | -0.48% | 11,700 |
| Feb 28, 2025 | 20.03 | 20.03 | 19.96 | 20.03 | 20.03 | 0.26% | 2,731 |
| Feb 27, 2025 | 19.96 | 20.00 | 19.96 | 19.98 | 19.98 | -0.10% | 1,567 |
| Feb 26, 2025 | 19.49 | 20.04 | 19.49 | 20.00 | 20.00 | 0.06% | 21,655 |
| Feb 25, 2025 | 19.96 | 20.04 | 19.95 | 19.99 | 19.99 | 0.12% | 7,344 |
| Feb 24, 2025 | 20.55 | 20.55 | 19.93 | 19.97 | 19.97 | -0.09% | 4,983 |
| Feb 21, 2025 | 20.02 | 20.03 | 19.95 | 19.99 | 19.99 | -0.08% | 7,807 |
| Feb 20, 2025 | 19.99 | 20.03 | 19.97 | 20.00 | 20.00 | 0.13% | 7,297 |
| Feb 19, 2025 | 19.92 | 20.01 | 19.92 | 19.98 | 19.98 | 0.08% | 2,642 |
| Feb 18, 2025 | 20.03 | 20.04 | 19.91 | 19.96 | 19.96 | -0.24% | 8,827 |
| Feb 14, 2025 | 20.07 | 20.07 | 20.01 | 20.01 | 20.01 | -0.10% | 1,219 |
| Feb 13, 2025 | 20.03 | 20.03 | 19.94 | 20.03 | 20.03 | 0.52% | 8,501 |
| Feb 12, 2025 | 19.99 | 20.01 | 19.90 | 19.93 | 19.93 | -0.10% | 9,022 |
| Feb 11, 2025 | 19.92 | 19.96 | 19.91 | 19.95 | 19.95 | 0.23% | 24,625 |
| Feb 10, 2025 | 19.95 | 19.95 | 19.90 | 19.90 | 19.90 | 0.24% | 3,406 |
| Feb 7, 2025 | 20.01 | 20.01 | 19.82 | 19.85 | 19.85 | 0.34% | 3,008 |
| Feb 6, 2025 | 19.85 | 19.86 | 19.79 | 19.79 | 19.79 | -0.28% | 12,713 |
| Feb 5, 2025 | 19.74 | 19.85 | 19.74 | 19.84 | 19.84 | 0.46% | 6,716 |
| Feb 4, 2025 | 20.38 | 20.39 | 19.75 | 19.75 | 19.75 | -0.16% | 7,553 |
| Feb 3, 2025 | 19.74 | 19.83 | 19.49 | 19.78 | 19.78 | -0.06% | 4,769 |
| Jan 31, 2025 | 19.78 | 19.79 | 19.62 | 19.79 | 19.79 | 0.06% | 3,359 |
| Jan 30, 2025 | 19.81 | 19.83 | 19.78 | 19.78 | 19.78 | -0.07% | 6,445 |
| Jan 29, 2025 | 19.94 | 19.94 | 19.79 | 19.80 | 19.80 | -0.46% | 16,193 |
| Jan 28, 2025 | 20.50 | 20.50 | 19.89 | 19.89 | 19.89 | -0.26% | 9,015 |
| Jan 27, 2025 | 19.67 | 20.00 | 19.67 | 19.94 | 19.94 | -0.20% | 27,024 |
| Jan 24, 2025 | 19.94 | 20.00 | 19.90 | 19.98 | 19.98 | 0.30% | 91,018 |
| Jan 23, 2025 | 19.93 | 19.98 | 19.90 | 19.92 | 19.92 | -0.10% | 6,914 |
| Jan 22, 2025 | 19.91 | 19.94 | 19.84 | 19.94 | 19.94 | 0.37% | 4,193 |
| Jan 21, 2025 | 19.86 | 19.90 | 19.85 | 19.87 | 19.87 | -0.12% | 6,024 |
| Jan 17, 2025 | 19.93 | 19.93 | 19.84 | 19.89 | 19.89 | 0.01% | 9,893 |
| Jan 16, 2025 | 19.89 | 19.94 | 19.86 | 19.89 | 19.89 | 0.25% | 4,713 |
| Jan 15, 2025 | 19.88 | 19.95 | 19.84 | 19.84 | 19.84 | -0.45% | 4,550 |
| Jan 14, 2025 | 19.84 | 19.93 | 19.84 | 19.93 | 19.93 | 0.15% | 5,961 |
| Jan 13, 2025 | 19.93 | 19.93 | 19.84 | 19.90 | 19.90 | -0.05% | 10,741 |
| Jan 10, 2025 | 19.91 | 19.99 | 19.79 | 19.91 | 19.91 | 0.18% | 101,835 |
| Jan 8, 2025 | 19.85 | 19.91 | 19.85 | 19.88 | 19.88 | - | 2,369 |
| Jan 7, 2025 | 19.88 | 19.92 | 19.88 | 19.88 | 19.88 | -0.05% | 5,693 |
| Jan 6, 2025 | 19.93 | 19.93 | 19.86 | 19.89 | 19.89 | -0.04% | 3,049 |
| Jan 3, 2025 | 19.83 | 19.92 | 19.83 | 19.89 | 19.89 | 0.19% | 2,457 |
| Jan 2, 2025 | 20.68 | 20.68 | 19.85 | 19.86 | 19.86 | -0.13% | 2,123 |
| Dec 31, 2024 | 19.85 | 19.88 | 19.83 | 19.88 | 19.88 | 0.17% | 11,938 |