First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.71
+0.02 (0.07%)
At close: Jan 15, 2026, 4:00 PM EST
20.71
0.00 (0.00%)
After-hours: Jan 15, 2026, 4:10 PM EST
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 20.70 | 20.70 | 20.68 | 20.70 | - | 0.02% | 1,745 |
| Jan 14, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.15% | 22,087 |
| Jan 13, 2026 | 20.65 | 20.69 | 20.63 | 20.67 | 20.66 | -0.17% | 9,639 |
| Jan 12, 2026 | 20.68 | 20.70 | 20.64 | 20.70 | 20.70 | - | 7,809 |
| Jan 9, 2026 | 20.67 | 20.70 | 20.65 | 20.70 | 20.70 | - | 17,988 |
| Jan 8, 2026 | 20.69 | 20.70 | 20.65 | 20.70 | 20.70 | 0.19% | 6,869 |
| Jan 7, 2026 | 20.63 | 20.68 | 20.63 | 20.66 | 20.66 | - | 3,989 |
| Jan 6, 2026 | 20.63 | 20.66 | 20.60 | 20.66 | 20.66 | 0.05% | 8,745 |
| Jan 5, 2026 | 20.58 | 20.65 | 20.58 | 20.65 | 20.65 | 0.24% | 47,325 |
| Jan 2, 2026 | 20.61 | 20.63 | 20.59 | 20.60 | 20.60 | -0.19% | 6,391 |
| Dec 31, 2025 | 20.59 | 20.64 | 20.32 | 20.64 | 20.64 | 0.34% | 12,147 |
| Dec 30, 2025 | 20.63 | 20.65 | 20.57 | 20.57 | 20.57 | -0.18% | 18,439 |
| Dec 29, 2025 | 20.61 | 20.64 | 20.59 | 20.61 | 20.61 | -0.11% | 22,408 |
| Dec 26, 2025 | 20.67 | 20.67 | 20.60 | 20.63 | 20.63 | 0.09% | 5,237 |
| Dec 24, 2025 | 20.65 | 20.66 | 20.61 | 20.61 | 20.61 | -0.02% | 2,545 |
| Dec 23, 2025 | 20.63 | 20.63 | 20.58 | 20.62 | 20.62 | 0.10% | 6,338 |
| Dec 22, 2025 | 20.63 | 20.63 | 20.58 | 20.60 | 20.60 | -0.02% | 5,248 |
| Dec 19, 2025 | 20.61 | 20.61 | 20.57 | 20.60 | 20.60 | 0.06% | 5,023 |
| Dec 18, 2025 | 20.63 | 20.63 | 20.57 | 20.59 | 20.59 | -0.11% | 4,038 |
| Dec 17, 2025 | 20.61 | 20.63 | 20.59 | 20.61 | 20.61 | -0.05% | 6,058 |
| Dec 16, 2025 | 20.63 | 20.63 | 20.61 | 20.62 | 20.62 | 0.19% | 7,909 |
| Dec 15, 2025 | 20.76 | 20.76 | 20.58 | 20.58 | 20.58 | 0.10% | 12,052 |
| Dec 12, 2025 | 20.59 | 20.61 | 20.56 | 20.56 | 20.56 | -0.77% | 6,587 |
| Dec 11, 2025 | 20.89 | 20.89 | 20.70 | 20.72 | 20.59 | - | 4,276 |
| Dec 10, 2025 | 20.71 | 20.74 | 20.69 | 20.72 | 20.59 | -0.05% | 4,508 |
| Dec 9, 2025 | 20.70 | 20.73 | 20.69 | 20.73 | 20.60 | 0.26% | 7,195 |
| Dec 8, 2025 | 20.73 | 20.73 | 20.68 | 20.68 | 20.54 | -0.26% | 3,381 |
| Dec 5, 2025 | 20.71 | 20.73 | 20.71 | 20.73 | 20.60 | - | 5,337 |
| Dec 4, 2025 | 20.73 | 20.73 | 20.70 | 20.73 | 20.60 | -0.05% | 5,973 |
| Dec 3, 2025 | 20.77 | 20.78 | 20.68 | 20.74 | 20.61 | 0.19% | 9,701 |
| Dec 2, 2025 | 20.99 | 20.99 | 20.70 | 20.70 | 20.57 | 0.14% | 11,486 |
| Dec 1, 2025 | 20.70 | 20.72 | 20.67 | 20.67 | 20.54 | -0.08% | 2,205 |
| Nov 28, 2025 | 20.72 | 20.72 | 20.66 | 20.69 | 20.56 | - | 1,670 |
| Nov 26, 2025 | 20.67 | 20.71 | 20.67 | 20.69 | 20.56 | 0.05% | 9,296 |
| Nov 25, 2025 | 20.68 | 20.71 | 20.67 | 20.68 | 20.55 | 0.09% | 6,682 |
| Nov 24, 2025 | 20.66 | 20.68 | 20.66 | 20.66 | 20.53 | 0.02% | 14,464 |
| Nov 21, 2025 | 20.61 | 20.69 | 20.61 | 20.66 | 20.52 | 0.02% | 20,975 |
| Nov 20, 2025 | 20.70 | 20.70 | 20.64 | 20.65 | 20.52 | -0.01% | 17,939 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.64 | 20.65 | 20.52 | -0.03% | 8,044 |
| Nov 18, 2025 | 20.60 | 20.67 | 20.60 | 20.66 | 20.53 | 0.03% | 11,419 |
| Nov 17, 2025 | 20.62 | 20.71 | 20.61 | 20.65 | 20.52 | -0.17% | 5,746 |
| Nov 14, 2025 | 20.69 | 20.72 | 20.68 | 20.69 | 20.56 | 0.04% | 3,207 |
| Nov 13, 2025 | 20.73 | 20.73 | 20.66 | 20.68 | 20.55 | -0.07% | 2,917 |
| Nov 12, 2025 | 20.69 | 20.70 | 20.66 | 20.70 | 20.56 | 0.02% | 2,638 |
| Nov 11, 2025 | 20.65 | 20.71 | 20.65 | 20.69 | 20.56 | 1.04% | 4,340 |
| Nov 10, 2025 | 20.48 | 20.55 | 20.47 | 20.48 | 20.35 | -0.79% | 6,002 |
| Nov 7, 2025 | 20.64 | 20.67 | 20.60 | 20.64 | 20.51 | 0.12% | 2,557 |
| Nov 6, 2025 | 20.57 | 20.65 | 20.57 | 20.62 | 20.48 | 0.50% | 3,093 |
| Nov 5, 2025 | 20.49 | 20.56 | 20.47 | 20.51 | 20.38 | -0.07% | 6,758 |
| Nov 4, 2025 | 20.34 | 21.00 | 20.32 | 20.53 | 20.40 | 0.70% | 8,881 |