First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.70
+0.01 (0.05%)
Aug 1, 2025, 4:00 PM - Market closed

MARB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.7120.7320.5920.7020.700.05%2,530
Jul 31, 202520.7620.7620.6820.6920.69-3,240
Jul 30, 202520.7820.7820.6920.6920.69-5,817
Jul 29, 202520.6420.7220.1720.6920.690.02%6,489
Jul 28, 202520.7020.7020.6820.6920.690.14%6,476
Jul 25, 202520.6220.6620.5920.6620.660.17%3,561
Jul 24, 202520.6420.6520.6020.6220.62-0.11%3,604
Jul 23, 202520.5820.6920.5820.6520.650.17%15,060
Jul 22, 202520.6020.6420.6020.6120.611.17%5,932
Jul 21, 202520.5520.6320.0820.3720.37-0.73%3,360
Jul 18, 202520.5520.6020.5220.5220.52-0.12%2,349
Jul 17, 202520.5020.7320.5020.5520.552.21%11,319
Jul 16, 202521.1021.1020.0420.1020.10-2.25%3,879
Jul 15, 202520.5920.5920.5420.5620.56-0.18%5,643
Jul 14, 202520.4920.6020.4920.6020.600.33%13,635
Jul 11, 202520.5720.5720.4720.5320.53-0.28%7,084
Jul 10, 202520.4920.5920.4720.5920.590.41%11,230
Jul 9, 202520.5720.5720.4620.5120.510.10%5,363
Jul 8, 202520.4420.5120.4420.4920.490.42%5,765
Jul 7, 202520.4020.5120.4020.4020.40-0.27%5,375
Jul 3, 202520.3920.4620.3920.4620.46-0.07%2,700
Jul 2, 202520.4620.4720.4120.4720.47-6,187
Jul 1, 202520.4020.4820.3720.4720.470.12%15,204
Jun 30, 202520.5320.5320.4020.4520.450.44%11,468
Jun 27, 202520.3222.3320.3220.3620.360.33%18,181
Jun 26, 202520.4320.4320.2920.2920.29-0.24%5,345
Jun 25, 202520.2620.3720.2620.3420.340.09%2,479
Jun 24, 202520.3120.3620.2920.3220.320.14%5,533
Jun 23, 202520.1920.3620.1920.2920.29-0.05%8,688
Jun 20, 202520.2820.3520.1520.3020.30-0.05%6,349
Jun 18, 202520.2920.3320.2820.3120.31-0.24%5,436
Jun 17, 202520.3720.3720.2920.3620.360.34%5,093
Jun 16, 202520.5620.5620.2920.2920.290.26%3,593
Jun 13, 202520.2820.3120.2320.2420.24-0.27%6,224
Jun 12, 202520.2620.3220.2620.2920.29-0.02%2,641
Jun 11, 202520.4220.4220.2620.3020.300.02%6,380
Jun 10, 202520.2720.3020.2720.2920.290.23%1,134
Jun 9, 202520.2520.2920.2020.2520.25-0.22%5,950
Jun 6, 202520.2220.2920.2020.2920.29-0.15%13,822
Jun 5, 202520.3120.3220.2720.3220.320.22%4,668
Jun 4, 202520.1820.3120.1820.2820.28-0.07%2,280
Jun 3, 202520.2020.3120.2020.2920.29-0.10%5,007
Jun 2, 202520.1820.3120.1820.3120.310.05%6,322
May 30, 202520.1420.3120.1420.3020.300.35%5,129
May 29, 202520.2320.2920.1720.2320.230.12%23,207
May 28, 202520.1620.2520.1620.2120.210.09%12,078
May 27, 202520.2320.2420.1520.1920.190.08%9,325
May 23, 202520.1620.2020.1220.1720.17-0.44%3,344
May 22, 202520.1720.2620.1620.2620.260.49%12,531
May 21, 202520.1720.2220.1620.1620.160.15%2,970