First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.83
+0.01 (0.05%)
At close: Apr 15, 2026, 4:00 PM EDT
20.83
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.77 | 20.84 | 20.77 | 20.84 | - | 0.10% | 2,507 |
| Apr 14, 2026 | 20.74 | 20.88 | 20.74 | 20.82 | 20.82 | -0.02% | 12,113 |
| Apr 13, 2026 | 20.75 | 20.83 | 20.75 | 20.83 | 20.83 | 0.22% | 4,403 |
| Apr 10, 2026 | 20.73 | 20.86 | 20.73 | 20.78 | 20.78 | -0.19% | 23,772 |
| Apr 9, 2026 | 20.80 | 20.82 | 20.79 | 20.82 | 20.82 | 0.29% | 1,022 |
| Apr 8, 2026 | 20.71 | 20.86 | 20.71 | 20.76 | 20.76 | 0.92% | 8,695 |
| Apr 7, 2026 | 20.79 | 20.83 | 20.57 | 20.57 | 20.57 | -1.01% | 3,271 |
| Apr 6, 2026 | 20.71 | 20.83 | 20.71 | 20.78 | 20.78 | 0.10% | 56,463 |
| Apr 2, 2026 | 20.69 | 20.83 | 20.69 | 20.76 | 20.76 | - | 9,272 |
| Apr 1, 2026 | 20.82 | 20.82 | 20.76 | 20.76 | 20.76 | 0.29% | 93,506 |
| Mar 31, 2026 | 20.67 | 20.82 | 20.67 | 20.70 | 20.70 | -0.14% | 53,164 |
| Mar 30, 2026 | 20.64 | 20.80 | 20.64 | 20.73 | 20.73 | 0.10% | 520,795 |
| Mar 27, 2026 | 20.70 | 20.77 | 20.70 | 20.71 | 20.71 | - | 25,363 |
| Mar 26, 2026 | 20.61 | 20.78 | 20.61 | 20.71 | 20.71 | 0.34% | 4,679 |
| Mar 25, 2026 | 20.70 | 20.77 | 20.64 | 20.64 | 20.64 | -0.29% | 9,604 |
| Mar 24, 2026 | 20.70 | 20.76 | 20.70 | 20.70 | 20.70 | -0.19% | 12,863 |
| Mar 23, 2026 | 20.68 | 20.84 | 20.68 | 20.74 | 20.74 | 0.37% | 9,962 |
| Mar 20, 2026 | 20.69 | 20.75 | 20.63 | 20.66 | 20.66 | -0.15% | 42,712 |
| Mar 19, 2026 | 20.72 | 20.72 | 20.66 | 20.70 | 20.70 | - | 3,543 |
| Mar 18, 2026 | 20.61 | 20.73 | 20.61 | 20.69 | 20.69 | 0.55% | 8,716 |
| Mar 17, 2026 | 20.77 | 20.79 | 20.57 | 20.58 | 20.58 | -0.56% | 4,520 |
| Mar 16, 2026 | 20.62 | 20.71 | 20.59 | 20.70 | 20.70 | 0.02% | 23,793 |
| Mar 13, 2026 | 20.66 | 20.71 | 20.66 | 20.69 | 20.69 | -0.14% | 5,818 |
| Mar 12, 2026 | 20.68 | 20.72 | 20.66 | 20.72 | 20.72 | -0.05% | 7,602 |
| Mar 11, 2026 | 20.69 | 20.73 | 20.66 | 20.73 | 20.73 | 0.22% | 5,706 |
| Mar 10, 2026 | 20.69 | 20.73 | 20.65 | 20.68 | 20.68 | -0.21% | 5,534 |
| Mar 9, 2026 | 20.63 | 20.73 | 20.63 | 20.73 | 20.73 | 0.13% | 26,365 |
| Mar 6, 2026 | 20.68 | 20.70 | 20.65 | 20.70 | 20.70 | -0.19% | 7,442 |
| Mar 5, 2026 | 20.73 | 20.74 | 20.68 | 20.74 | 20.74 | - | 3,413 |
| Mar 4, 2026 | 20.71 | 20.74 | 20.69 | 20.74 | 20.74 | 0.05% | 7,581 |
| Mar 3, 2026 | 20.70 | 20.73 | 20.64 | 20.73 | 20.73 | 0.22% | 5,455 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.66 | 20.69 | 20.69 | -0.07% | 2,431 |
| Feb 27, 2026 | 20.66 | 20.70 | 20.66 | 20.70 | 20.70 | -0.05% | 5,489 |
| Feb 26, 2026 | 20.70 | 20.71 | 20.68 | 20.71 | 20.71 | 0.07% | 4,081 |
| Feb 25, 2026 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | -0.22% | 10,363 |
| Feb 24, 2026 | 20.73 | 20.74 | 20.70 | 20.74 | 20.74 | 0.08% | 14,319 |
| Feb 23, 2026 | 20.71 | 20.74 | 20.71 | 20.72 | 20.72 | -0.08% | 21,787 |
| Feb 20, 2026 | 20.79 | 20.79 | 20.70 | 20.74 | 20.74 | 0.14% | 9,816 |
| Feb 19, 2026 | 20.72 | 20.73 | 20.71 | 20.71 | 20.71 | -0.10% | 5,190 |
| Feb 18, 2026 | 20.72 | 20.74 | 20.70 | 20.73 | 20.73 | - | 24,727 |
| Feb 17, 2026 | 20.69 | 20.73 | 20.69 | 20.73 | 20.73 | 0.12% | 72,980 |
| Feb 13, 2026 | 20.71 | 20.73 | 20.69 | 20.71 | 20.71 | -0.12% | 7,382 |
| Feb 12, 2026 | 20.69 | 20.73 | 20.69 | 20.73 | 20.73 | 0.12% | 5,991 |
| Feb 11, 2026 | 20.69 | 20.73 | 20.68 | 20.71 | 20.71 | 0.12% | 95,675 |
| Feb 10, 2026 | 20.74 | 20.74 | 20.68 | 20.68 | 20.68 | -0.19% | 105,293 |
| Feb 9, 2026 | 20.75 | 20.75 | 20.70 | 20.72 | 20.72 | - | 8,623 |
| Feb 6, 2026 | 20.69 | 20.72 | 20.68 | 20.72 | 20.72 | 0.17% | 11,690 |
| Feb 5, 2026 | 20.70 | 20.71 | 20.65 | 20.68 | 20.68 | -0.03% | 13,362 |
| Feb 4, 2026 | 20.70 | 20.70 | 20.65 | 20.69 | 20.69 | 0.02% | 7,863 |
| Feb 3, 2026 | 20.72 | 20.73 | 20.67 | 20.69 | 20.69 | -0.07% | 3,699 |