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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202519.8219.9119.8119.9119.910.40%158,945
Mar 13, 202519.8219.8819.8219.8319.830.10%8,941
Mar 12, 202519.5719.8919.5619.8119.810.10%27,847
Mar 11, 202519.8619.8919.7919.7919.79-0.35%5,549
Mar 10, 202519.5919.9219.5919.8619.86-0.40%4,098
Mar 7, 202519.8519.9419.8419.9419.940.40%21,938
Mar 6, 202519.8719.9319.8019.8619.86-0.32%20,628
Mar 5, 202519.6619.9719.5919.9219.920.32%5,982
Mar 4, 202519.8619.9919.8519.8619.86-0.38%65,035
Mar 3, 202519.8919.9919.8819.9419.94-0.48%11,700
Feb 28, 202520.0320.0319.9620.0320.030.26%2,731
Feb 27, 202519.9620.0019.9619.9819.98-0.10%1,567
Feb 26, 202519.4920.0419.4920.0020.000.06%21,655
Feb 25, 202519.9620.0419.9519.9919.990.12%7,344
Feb 24, 202520.5520.5519.9319.9719.97-0.09%4,983
Feb 21, 202520.0220.0319.9519.9919.99-0.08%7,807
Feb 20, 202519.9920.0319.9720.0020.000.13%7,297
Feb 19, 202519.9220.0119.9219.9819.980.08%2,642
Feb 18, 202520.0320.0419.9119.9619.96-0.24%8,827
Feb 14, 202520.0720.0720.0120.0120.01-0.10%1,219
Feb 13, 202520.0320.0319.9420.0320.030.52%8,501
Feb 12, 202519.9920.0119.9019.9319.93-0.10%9,022
Feb 11, 202519.9219.9619.9119.9519.950.23%24,625
Feb 10, 202519.9519.9519.9019.9019.900.24%3,406
Feb 7, 202520.0120.0119.8219.8519.850.34%3,008
Feb 6, 202519.8519.8619.7919.7919.79-0.28%12,713
Feb 5, 202519.7419.8519.7419.8419.840.46%6,716
Feb 4, 202520.3820.3919.7519.7519.75-0.16%7,553
Feb 3, 202519.7419.8319.4919.7819.78-0.06%4,769
Jan 31, 202519.7819.7919.6219.7919.790.06%3,359
Jan 30, 202519.8119.8319.7819.7819.78-0.07%6,445
Jan 29, 202519.9419.9419.7919.8019.80-0.46%16,193
Jan 28, 202520.5020.5019.8919.8919.89-0.26%9,015
Jan 27, 202519.6720.0019.6719.9419.94-0.20%27,024
Jan 24, 202519.9420.0019.9019.9819.980.30%91,018
Jan 23, 202519.9319.9819.9019.9219.92-0.10%6,914
Jan 22, 202519.9119.9419.8419.9419.940.37%4,193
Jan 21, 202519.8619.9019.8519.8719.87-0.12%6,024
Jan 17, 202519.9319.9319.8419.8919.890.01%9,893
Jan 16, 202519.8919.9419.8619.8919.890.25%4,713
Jan 15, 202519.8819.9519.8419.8419.84-0.45%4,550
Jan 14, 202519.8419.9319.8419.9319.930.15%5,961
Jan 13, 202519.9319.9319.8419.9019.90-0.05%10,741
Jan 10, 202519.9119.9919.7919.9119.910.18%101,835
Jan 8, 202519.8519.9119.8519.8819.88-2,369
Jan 7, 202519.8819.9219.8819.8819.88-0.05%5,693
Jan 6, 202519.9319.9319.8619.8919.89-0.04%3,049
Jan 3, 202519.8319.9219.8319.8919.890.19%2,457
Jan 2, 202520.6820.6819.8519.8619.86-0.13%2,123
Dec 31, 202419.8519.8819.8319.8819.880.17%11,938