Skip to main content
First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
19.78
-0.01 (-0.07%)
Jan 30, 2025, 3:56 PM EST - Market closed

MARB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202419.7919.8919.7719.8519.850.09%7,196
Dec 27, 202419.8419.8519.8319.8319.830.04%2,266
Dec 26, 202419.7619.8219.7619.8219.820.09%5,547
Dec 24, 202419.8019.8019.7519.8019.800.21%3,504
Dec 23, 202419.7619.7819.7619.7619.760.02%3,560
Dec 20, 202419.4919.7819.4919.7619.760.09%4,416
Dec 19, 202419.7219.7819.7219.7419.740.08%6,509
Dec 18, 202419.7419.8519.7219.7219.72-0.12%9,879
Dec 17, 202419.7019.7519.7019.7519.75-0.04%4,005
Dec 16, 202419.6919.7519.6919.7519.750.01%7,247
Dec 13, 202419.6519.7519.6519.7519.75-0.50%8,086
Dec 12, 202419.8819.9019.8519.8519.660.05%7,987
Dec 11, 202419.9119.9119.8119.8419.650.26%4,124
Dec 10, 202419.4819.8919.4819.7919.60-0.21%7,090
Dec 9, 202419.8519.8519.8319.8319.640.01%2,299
Dec 6, 202419.8319.8419.8019.8319.640.04%5,400
Dec 5, 202419.7619.8319.7619.8219.630.26%5,198
Dec 4, 202419.7919.7919.7319.7719.580.02%5,437
Dec 3, 202419.7519.7819.7419.7719.58-0.23%7,412
Dec 2, 202419.8019.8319.7919.8119.62-0.02%7,592
Nov 29, 202419.8519.8519.7919.8219.620.08%1,861
Nov 27, 202419.8019.8419.7719.8019.61-0.03%2,754
Nov 26, 202419.8019.8619.7719.8119.610.02%5,431
Nov 25, 202419.8219.8419.7719.8019.610.17%8,468
Nov 22, 202420.1420.1419.7519.7719.580.22%4,594
Nov 21, 202419.6619.7519.6019.7219.530.15%7,191
Nov 20, 202419.6619.7419.6619.7019.500.09%13,058
Nov 19, 202419.6319.7019.6319.6819.490.17%7,293
Nov 18, 202419.7019.7119.6319.6419.45-0.09%8,574
Nov 15, 202419.5119.7219.5119.6619.47-0.16%2,604
Nov 14, 202419.6019.7419.6019.6919.500.08%7,612
Nov 13, 202419.7119.7319.6719.6819.49-0.18%6,974
Nov 12, 202419.7519.8019.6619.7119.52-0.01%7,312
Nov 11, 202419.8719.8719.7119.7119.52-0.44%6,415
Nov 8, 202420.1220.1219.7619.8019.61-0.03%4,576
Nov 7, 202419.7619.8419.7619.8119.610.22%4,917
Nov 6, 202419.7419.8019.7319.7619.570.62%7,822
Nov 5, 202419.6419.7119.6419.6419.45-0.23%4,275
Nov 4, 202419.7819.9719.4819.6919.49-0.21%4,755
Nov 1, 202419.6619.7419.6619.7319.530.30%3,037
Oct 31, 202419.4819.7419.4819.6719.48-0.21%2,022
Oct 30, 202419.1219.7219.1219.7119.520.45%1,494
Oct 29, 202419.7219.7219.6219.6219.43-0.41%34,516
Oct 28, 202419.6819.7119.6719.7019.51-0.10%25,596
Oct 25, 202419.7619.7619.7119.7219.53-0.88%2,692
Oct 24, 202419.9019.9419.8919.9019.70-0.10%4,530
Oct 23, 202419.9219.9219.8919.9219.72-0.08%4,944
Oct 22, 202419.8119.9319.8119.9319.740.10%10,975
Oct 21, 202419.9019.9519.9019.9119.72-0.10%3,268
Oct 18, 202419.9219.9719.8919.9319.740.10%10,160
Oct 17, 202419.9219.9219.8819.9119.720.14%5,655
Oct 16, 202419.7319.9319.7319.8819.69-0.04%2,764
Oct 15, 202419.8819.9419.8819.8919.700.35%4,794
Oct 14, 202419.8219.8719.8219.8219.63-0.16%2,307
Oct 11, 202419.8219.8719.8219.8519.66-0.35%7,409
Oct 10, 202419.8819.9219.8619.9219.730.10%6,792
Oct 9, 202419.8919.9019.8819.9019.710.15%1,566
Oct 8, 202419.8519.8819.8319.8719.680.12%13,018
Oct 7, 202419.8019.8619.8019.8519.65-0.03%2,278
Oct 4, 202419.9619.9619.8319.8519.660.08%1,663
Oct 3, 202419.8319.8519.8219.8419.64-0.04%10,384
Oct 2, 202419.7819.8519.7819.8419.650.19%4,166
Oct 1, 202419.8319.8319.7919.8119.610.08%1,886
Sep 30, 202419.8519.8519.7919.7919.60-0.16%10,437
Sep 27, 202419.8219.8419.8019.8219.630.01%3,675
Sep 26, 202419.7919.8219.7919.8219.63-0.65%1,272
Sep 25, 202419.9319.9619.9219.9519.600.02%42,434
Sep 24, 202419.8519.9519.8519.9519.590.17%3,219
Sep 23, 202419.9519.9519.9019.9119.56-0.07%4,051
Sep 20, 202419.8919.9319.8919.9319.57-0.12%1,747
Sep 19, 202419.9119.9519.9019.9519.600.06%2,876
Sep 18, 202419.9619.9819.9219.9419.59-0.07%9,306
Sep 17, 202419.9419.9619.9419.9519.60-0.19%4,066
Sep 16, 202419.9419.9919.9419.9919.640.20%2,562
Sep 13, 202419.9519.9619.9419.9519.60-0.07%5,507
Sep 12, 202419.9319.9719.9319.9619.610.07%5,788
Sep 11, 202419.9119.9819.9119.9519.600.12%8,699
Sep 10, 202419.9019.9319.8919.9319.570.16%2,994
Sep 9, 202419.8619.9119.8319.9019.540.14%7,800
Sep 6, 202419.8819.8919.8719.8719.52-0.16%8,221