Skip to main content
First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
19.69
0.00 (-0.02%)
Nov 21, 2024, 3:51 PM EST - Market closed

MARB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202419.6619.7519.6019.7219.720.15%7,191
Nov 20, 202419.6619.7419.6619.7019.700.09%13,058
Nov 19, 202419.6319.7019.6319.6819.680.17%7,293
Nov 18, 202419.7019.7119.6319.6419.64-0.09%8,574
Nov 15, 202419.5119.7219.5119.6619.66-0.16%2,604
Nov 14, 202419.6019.7419.6019.6919.690.08%7,612
Nov 13, 202419.7119.7319.6719.6819.68-0.18%6,974
Nov 12, 202419.7519.8019.6619.7119.71-0.01%7,312
Nov 11, 202419.8719.8719.7119.7119.71-0.44%6,415
Nov 8, 202420.1220.1219.7619.8019.80-0.03%4,576
Nov 7, 202419.7619.8419.7619.8119.810.22%4,917
Nov 6, 202419.7419.8019.7319.7619.760.62%7,822
Nov 5, 202419.6419.7119.6419.6419.64-0.23%4,275
Nov 4, 202419.7819.9719.4819.6919.69-0.21%4,755
Nov 1, 202419.6619.7419.6619.7319.730.30%3,037
Oct 31, 202419.4819.7419.4819.6719.67-0.21%2,022
Oct 30, 202419.1219.7219.1219.7119.710.45%1,494
Oct 29, 202419.7219.7219.6219.6219.62-0.41%34,516
Oct 28, 202419.6819.7119.6719.7019.70-0.10%25,596
Oct 25, 202419.7619.7619.7119.7219.72-0.88%2,692
Oct 24, 202419.9019.9419.8919.9019.90-0.10%4,530
Oct 23, 202419.9219.9219.8919.9219.92-0.08%4,944
Oct 22, 202419.8119.9319.8119.9319.930.10%10,975
Oct 21, 202419.9019.9519.9019.9119.91-0.10%3,268
Oct 18, 202419.9219.9719.8919.9319.930.10%10,160
Oct 17, 202419.9219.9219.8819.9119.910.14%5,655
Oct 16, 202419.7319.9319.7319.8819.88-0.04%2,764
Oct 15, 202419.8819.9419.8819.8919.890.35%4,794
Oct 14, 202419.8219.8719.8219.8219.82-0.16%2,307
Oct 11, 202419.8219.8719.8219.8519.85-0.35%7,409
Oct 10, 202419.8819.9219.8619.9219.920.10%6,792
Oct 9, 202419.8919.9019.8819.9019.900.15%1,566
Oct 8, 202419.8519.8819.8319.8719.870.12%13,018
Oct 7, 202419.8019.8619.8019.8519.85-0.03%2,278
Oct 4, 202419.9619.9619.8319.8519.850.08%1,663
Oct 3, 202419.8319.8519.8219.8419.84-0.04%10,384
Oct 2, 202419.7819.8519.7819.8419.840.19%4,166
Oct 1, 202419.8319.8319.7919.8119.810.08%1,886
Sep 30, 202419.8519.8519.7919.7919.79-0.16%10,437
Sep 27, 202419.8219.8419.8019.8219.820.01%3,675
Sep 26, 202419.7919.8219.7919.8219.82-0.65%1,272
Sep 25, 202419.9319.9619.9219.9519.790.02%42,434
Sep 24, 202419.8519.9519.8519.9519.790.17%3,219
Sep 23, 202419.9519.9519.9019.9119.75-0.07%4,051
Sep 20, 202419.8919.9319.8919.9319.77-0.12%1,747
Sep 19, 202419.9119.9519.9019.9519.790.06%2,876
Sep 18, 202419.9619.9819.9219.9419.78-0.07%9,306
Sep 17, 202419.9419.9619.9419.9519.79-0.19%4,066
Sep 16, 202419.9419.9919.9419.9919.830.20%2,562
Sep 13, 202419.9519.9619.9419.9519.79-0.07%5,507
Sep 12, 202419.9319.9719.9319.9619.800.07%5,788
Sep 11, 202419.9119.9819.9119.9519.790.12%8,699
Sep 10, 202419.9019.9319.8919.9319.770.16%2,994
Sep 9, 202419.8619.9119.8319.9019.730.14%7,800
Sep 6, 202419.8819.8919.8719.8719.71-0.16%8,221
Sep 5, 202419.9019.9219.8619.9019.740.05%6,160
Sep 4, 202420.0620.1119.8919.8919.73-0.61%5,818
Sep 3, 202420.0020.0620.0020.0119.85-0.54%1,498
Aug 30, 202420.0620.1220.0520.1219.960.10%2,449
Aug 29, 202420.0820.1120.0720.1019.94-0.05%3,188
Aug 28, 202420.1120.1120.0520.1119.950.25%9,189
Aug 27, 202420.0720.0820.0020.0619.900.11%2,956
Aug 26, 202420.0320.0620.0320.0419.88-0.07%4,038
Aug 23, 202419.9620.1019.9620.0519.89-0.02%2,884
Aug 22, 202420.1120.1120.0620.0619.90-0.14%1,719
Aug 21, 202420.1120.1120.0920.0919.93-0.01%1,450
Aug 20, 202420.0520.0920.0420.0919.930.19%2,433
Aug 19, 202420.1220.1520.0520.0519.89-0.41%4,016
Aug 16, 202420.0320.1320.0320.1319.970.15%1,506
Aug 15, 202420.1020.1220.0920.1019.940.22%8,135
Aug 14, 202420.0820.0820.0420.0619.89-1,368
Aug 13, 202420.0220.0620.0220.0619.890.35%6,155
Aug 12, 202420.0220.0219.9919.9919.830.04%1,657
Aug 9, 202420.0120.0119.9819.9819.82-0.05%4,445
Aug 8, 202420.0120.0319.9919.9919.830.30%9,574
Aug 7, 202420.0120.0219.9319.9319.770.05%7,060
Aug 6, 202419.9119.9619.9119.9219.760.25%5,027
Aug 5, 202419.8919.9119.8719.8719.71-0.50%10,375
Aug 2, 202419.9019.9819.9019.9719.810.09%6,646
Aug 1, 202419.9819.9819.9319.9519.79-0.09%22,947
Jul 31, 202419.8520.0119.8519.9719.81-0.03%5,218
Jul 30, 202419.9819.9819.9419.9819.810.07%9,099
Jul 29, 202419.9819.9919.9519.9619.80-0.14%6,857
Jul 26, 202420.1520.1519.9619.9919.830.15%5,507
Jul 25, 202419.9619.9819.9519.9619.800.29%4,477
Jul 24, 202419.8919.9119.8519.9019.74-0.04%24,982
Jul 23, 202419.9019.9219.8619.9119.750.30%15,876
Jul 22, 202419.9019.9019.8119.8519.690.20%7,860
Jul 19, 202419.9019.9019.7719.8119.65-0.05%2,944
Jul 18, 202419.8419.8819.7619.8219.660.05%19,174
Jul 17, 202419.8219.8619.8019.8119.65-7,423
Jul 16, 202419.7919.8419.7919.8119.650.15%6,567
Jul 15, 202419.7219.8619.7219.7819.62-7,185
Jul 12, 202419.8119.8219.7819.7819.62-0.10%10,735
Jul 11, 202419.8019.8319.7819.8019.640.30%7,609
Jul 10, 202419.7619.7719.7319.7419.580.05%5,790
Jul 9, 202419.7919.9819.7219.7319.57-9,519
Jul 8, 202419.7319.8019.7219.7319.570.10%7,538
Jul 5, 202419.0719.7219.0719.7119.550.05%5,406
Jul 3, 202419.7019.7119.6919.7019.540.20%133,121