First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.69
+0.01 (0.04%)
Nov 14, 2025, 4:00 PM EST - Market closed
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.69 | 20.72 | 20.68 | 20.69 | 20.69 | 0.04% | 3,207 |
| Nov 13, 2025 | 20.73 | 20.73 | 20.66 | 20.68 | 20.68 | -0.07% | 2,917 |
| Nov 12, 2025 | 20.69 | 20.70 | 20.66 | 20.70 | 20.70 | 0.02% | 2,638 |
| Nov 11, 2025 | 20.65 | 20.71 | 20.65 | 20.69 | 20.69 | 1.04% | 4,340 |
| Nov 10, 2025 | 20.48 | 20.55 | 20.47 | 20.48 | 20.48 | -0.79% | 6,002 |
| Nov 7, 2025 | 20.64 | 20.67 | 20.60 | 20.64 | 20.64 | 0.12% | 2,557 |
| Nov 6, 2025 | 20.57 | 20.65 | 20.57 | 20.62 | 20.62 | 0.50% | 3,093 |
| Nov 5, 2025 | 20.49 | 20.56 | 20.47 | 20.51 | 20.51 | -0.07% | 6,758 |
| Nov 4, 2025 | 20.34 | 21.00 | 20.32 | 20.53 | 20.53 | 0.70% | 8,881 |
| Nov 3, 2025 | 20.35 | 20.40 | 20.35 | 20.39 | 20.39 | -0.09% | 5,000 |
| Oct 31, 2025 | 20.42 | 20.46 | 20.37 | 20.41 | 20.41 | -1.14% | 8,685 |
| Oct 30, 2025 | 20.34 | 20.91 | 20.18 | 20.64 | 20.64 | 1.80% | 56,558 |
| Oct 29, 2025 | 20.29 | 20.31 | 20.21 | 20.28 | 20.28 | -0.30% | 9,742 |
| Oct 28, 2025 | 20.32 | 20.69 | 20.14 | 20.34 | 20.34 | 0.28% | 6,372 |
| Oct 27, 2025 | 20.26 | 20.31 | 20.24 | 20.28 | 20.28 | 0.02% | 3,721 |
| Oct 24, 2025 | 20.28 | 20.31 | 20.24 | 20.28 | 20.28 | -0.05% | 4,298 |
| Oct 23, 2025 | 20.36 | 20.36 | 20.29 | 20.29 | 20.29 | - | 3,360 |
| Oct 22, 2025 | 20.31 | 20.32 | 20.25 | 20.29 | 20.29 | 0.02% | 5,099 |
| Oct 21, 2025 | 20.25 | 20.31 | 20.25 | 20.28 | 20.28 | - | 7,032 |
| Oct 20, 2025 | 20.29 | 20.32 | 20.25 | 20.28 | 20.28 | 0.06% | 3,186 |
| Oct 17, 2025 | 20.28 | 20.30 | 20.24 | 20.27 | 20.27 | 0.03% | 1,580 |
| Oct 16, 2025 | 20.31 | 20.31 | 20.24 | 20.26 | 20.26 | -0.02% | 11,575 |
| Oct 15, 2025 | 19.78 | 20.73 | 19.78 | 20.27 | 20.27 | 0.09% | 7,872 |
| Oct 14, 2025 | 20.26 | 20.30 | 20.23 | 20.25 | 20.25 | -0.27% | 10,061 |
| Oct 13, 2025 | 20.31 | 20.31 | 20.26 | 20.30 | 20.30 | 0.22% | 6,233 |
| Oct 10, 2025 | 20.27 | 20.30 | 20.18 | 20.26 | 20.26 | -0.02% | 6,023 |
| Oct 9, 2025 | 20.21 | 20.29 | 20.21 | 20.26 | 20.26 | -0.02% | 4,664 |
| Oct 8, 2025 | 20.26 | 20.31 | 20.22 | 20.27 | 20.27 | -0.02% | 10,350 |
| Oct 7, 2025 | 20.29 | 20.31 | 20.21 | 20.27 | 20.27 | 0.30% | 9,589 |
| Oct 6, 2025 | 20.26 | 20.32 | 20.21 | 20.21 | 20.21 | -0.15% | 5,273 |
| Oct 3, 2025 | 20.23 | 20.31 | 20.23 | 20.24 | 20.24 | -0.34% | 3,359 |
| Oct 2, 2025 | 20.30 | 20.31 | 20.23 | 20.31 | 20.31 | 0.25% | 7,029 |
| Oct 1, 2025 | 20.32 | 20.32 | 20.25 | 20.26 | 20.26 | -0.20% | 13,343 |
| Sep 30, 2025 | 20.34 | 20.34 | 20.25 | 20.30 | 20.30 | - | 43,227 |
| Sep 29, 2025 | 20.34 | 20.34 | 19.75 | 20.30 | 20.30 | 0.29% | 140,795 |
| Sep 26, 2025 | 20.27 | 20.27 | 20.22 | 20.24 | 20.24 | -0.19% | 4,193 |
| Sep 25, 2025 | 20.26 | 20.28 | 20.22 | 20.28 | 20.28 | -2.10% | 10,407 |
| Sep 24, 2025 | 20.65 | 20.77 | 20.65 | 20.72 | 20.23 | -0.36% | 6,017 |
| Sep 23, 2025 | 20.76 | 20.79 | 20.71 | 20.79 | 20.30 | 0.24% | 3,647 |
| Sep 22, 2025 | 20.69 | 21.15 | 20.23 | 20.74 | 20.25 | 0.14% | 5,307 |
| Sep 19, 2025 | 20.77 | 20.77 | 20.71 | 20.71 | 20.22 | -0.38% | 4,136 |
| Sep 18, 2025 | 20.78 | 20.79 | 20.69 | 20.79 | 20.30 | 0.39% | 8,269 |
| Sep 17, 2025 | 20.75 | 20.76 | 20.69 | 20.71 | 20.22 | 0.19% | 8,175 |
| Sep 16, 2025 | 20.69 | 20.76 | 20.67 | 20.67 | 20.18 | -0.24% | 5,884 |
| Sep 15, 2025 | 20.70 | 20.74 | 20.69 | 20.72 | 20.23 | - | 4,238 |
| Sep 12, 2025 | 20.82 | 20.82 | 20.69 | 20.72 | 20.23 | -0.02% | 2,837 |
| Sep 11, 2025 | 20.73 | 20.74 | 20.72 | 20.73 | 20.24 | 0.10% | 2,978 |
| Sep 10, 2025 | 20.73 | 20.74 | 20.62 | 20.71 | 20.22 | -0.17% | 7,184 |
| Sep 9, 2025 | 20.74 | 20.76 | 20.70 | 20.74 | 20.25 | -0.14% | 5,515 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.70 | 20.77 | 20.28 | 0.26% | 5,699 |