First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.77
-0.01 (-0.03%)
Aug 26, 2025, 10:19 AM - Market open
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 20.81 | 20.81 | 20.76 | 20.77 | 20.77 | -0.04% | 5,682 |
| Aug 22, 2025 | 20.77 | 20.79 | 20.75 | 20.78 | 20.78 | -0.10% | 5,069 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.75 | 20.80 | 20.80 | 0.11% | 6,477 |
| Aug 20, 2025 | 20.79 | 20.81 | 20.74 | 20.78 | 20.78 | -0.08% | 7,163 |
| Aug 19, 2025 | 20.80 | 20.81 | 20.74 | 20.79 | 20.79 | 0.16% | 2,517 |
| Aug 18, 2025 | 20.82 | 20.82 | 20.73 | 20.76 | 20.76 | -0.10% | 2,532 |
| Aug 15, 2025 | 20.72 | 20.80 | 20.72 | 20.78 | 20.78 | 0.01% | 4,263 |
| Aug 14, 2025 | 20.73 | 20.80 | 20.73 | 20.78 | 20.78 | 0.05% | 6,092 |
| Aug 13, 2025 | 20.73 | 20.79 | 20.73 | 20.77 | 20.77 | 0.01% | 6,635 |
| Aug 12, 2025 | 20.77 | 20.78 | 20.72 | 20.77 | 20.77 | 0.07% | 3,467 |
| Aug 11, 2025 | 20.69 | 20.77 | 20.69 | 20.75 | 20.75 | 0.16% | 11,308 |
| Aug 8, 2025 | 20.79 | 20.79 | 20.70 | 20.72 | 20.72 | -0.07% | 4,449 |
| Aug 7, 2025 | 20.66 | 20.74 | 20.66 | 20.73 | 20.73 | 0.07% | 5,673 |
| Aug 6, 2025 | 20.71 | 20.72 | 20.70 | 20.72 | 20.72 | 0.12% | 2,953 |
| Aug 5, 2025 | 20.70 | 20.73 | 20.68 | 20.69 | 20.69 | -0.14% | 3,642 |
| Aug 4, 2025 | 20.77 | 20.77 | 20.69 | 20.72 | 20.72 | 0.10% | 10,486 |
| Aug 1, 2025 | 20.71 | 20.73 | 20.59 | 20.70 | 20.70 | 0.05% | 2,530 |
| Jul 31, 2025 | 20.76 | 20.76 | 20.68 | 20.69 | 20.69 | - | 3,240 |
| Jul 30, 2025 | 20.78 | 20.78 | 20.69 | 20.69 | 20.69 | - | 5,817 |
| Jul 29, 2025 | 20.64 | 20.72 | 20.17 | 20.69 | 20.69 | 0.02% | 6,489 |
| Jul 28, 2025 | 20.70 | 20.70 | 20.68 | 20.69 | 20.69 | 0.14% | 6,476 |
| Jul 25, 2025 | 20.62 | 20.66 | 20.59 | 20.66 | 20.66 | 0.17% | 3,561 |
| Jul 24, 2025 | 20.64 | 20.65 | 20.60 | 20.62 | 20.62 | -0.11% | 3,604 |
| Jul 23, 2025 | 20.58 | 20.69 | 20.58 | 20.65 | 20.65 | 0.17% | 15,060 |
| Jul 22, 2025 | 20.60 | 20.64 | 20.60 | 20.61 | 20.61 | 1.17% | 5,932 |
| Jul 21, 2025 | 20.55 | 20.63 | 20.08 | 20.37 | 20.37 | -0.73% | 3,360 |
| Jul 18, 2025 | 20.55 | 20.60 | 20.52 | 20.52 | 20.52 | -0.12% | 2,349 |
| Jul 17, 2025 | 20.50 | 20.73 | 20.50 | 20.55 | 20.55 | 2.21% | 11,319 |
| Jul 16, 2025 | 21.10 | 21.10 | 20.04 | 20.10 | 20.10 | -2.25% | 3,879 |
| Jul 15, 2025 | 20.59 | 20.59 | 20.54 | 20.56 | 20.56 | -0.18% | 5,643 |
| Jul 14, 2025 | 20.49 | 20.60 | 20.49 | 20.60 | 20.60 | 0.33% | 13,635 |
| Jul 11, 2025 | 20.57 | 20.57 | 20.47 | 20.53 | 20.53 | -0.28% | 7,084 |
| Jul 10, 2025 | 20.49 | 20.59 | 20.47 | 20.59 | 20.59 | 0.41% | 11,230 |
| Jul 9, 2025 | 20.57 | 20.57 | 20.46 | 20.51 | 20.51 | 0.10% | 5,363 |
| Jul 8, 2025 | 20.44 | 20.51 | 20.44 | 20.49 | 20.49 | 0.42% | 5,765 |
| Jul 7, 2025 | 20.40 | 20.51 | 20.40 | 20.40 | 20.40 | -0.27% | 5,375 |
| Jul 3, 2025 | 20.39 | 20.46 | 20.39 | 20.46 | 20.46 | -0.07% | 2,700 |
| Jul 2, 2025 | 20.46 | 20.47 | 20.41 | 20.47 | 20.47 | - | 6,187 |
| Jul 1, 2025 | 20.40 | 20.48 | 20.37 | 20.47 | 20.47 | 0.12% | 15,204 |
| Jun 30, 2025 | 20.53 | 20.53 | 20.40 | 20.45 | 20.45 | 0.44% | 11,468 |
| Jun 27, 2025 | 20.32 | 22.33 | 20.32 | 20.36 | 20.36 | 0.33% | 18,181 |
| Jun 26, 2025 | 20.43 | 20.43 | 20.29 | 20.29 | 20.29 | -0.24% | 5,345 |
| Jun 25, 2025 | 20.26 | 20.37 | 20.26 | 20.34 | 20.34 | 0.09% | 2,479 |
| Jun 24, 2025 | 20.31 | 20.36 | 20.29 | 20.32 | 20.32 | 0.14% | 5,533 |
| Jun 23, 2025 | 20.19 | 20.36 | 20.19 | 20.29 | 20.29 | -0.05% | 8,688 |
| Jun 20, 2025 | 20.28 | 20.35 | 20.15 | 20.30 | 20.30 | -0.05% | 6,349 |
| Jun 18, 2025 | 20.29 | 20.33 | 20.28 | 20.31 | 20.31 | -0.24% | 5,436 |
| Jun 17, 2025 | 20.37 | 20.37 | 20.29 | 20.36 | 20.36 | 0.34% | 5,093 |
| Jun 16, 2025 | 20.56 | 20.56 | 20.29 | 20.29 | 20.29 | 0.26% | 3,593 |
| Jun 13, 2025 | 20.28 | 20.31 | 20.23 | 20.24 | 20.24 | -0.27% | 6,224 |