Skip to main content

First Trust Merger Arbitrage ETF (NY: MARB )

19.83 +0.02 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 19.82 19.88 19.82 19.83 8,941 +0.02(+0.10%)
Mar 12, 2025 19.57 19.89 19.56 19.81 27,847 +0.02(+0.10%)
Mar 11, 2025 19.85 19.89 19.79 19.79 5,549 -0.07(-0.35%)
Mar 10, 2025 19.59 19.92 19.59 19.86 4,098 -0.08(-0.40%)
Mar 07, 2025 19.85 19.94 19.84 19.94 21,938 +0.08(+0.40%)
Mar 06, 2025 19.87 19.93 19.80 19.86 20,628 -0.06(-0.32%)
Mar 05, 2025 19.66 19.97 19.59 19.92 5,982 +0.06(+0.32%)
Mar 04, 2025 19.86 19.99 19.85 19.86 65,035 -0.08(-0.38%)
Mar 03, 2025 19.89 19.99 19.88 19.94 11,700 -0.10(-0.48%)
Feb 28, 2025 20.03 20.03 19.96 20.03 2,731 +0.05(+0.25%)
Feb 27, 2025 19.96 20.00 19.96 19.98 1,567 -0.02(-0.10%)
Feb 26, 2025 19.49 20.04 19.49 20.00 21,655 +0.01(+0.05%)
Feb 25, 2025 19.96 20.04 19.95 19.99 7,344 +0.02(+0.12%)
Feb 24, 2025 20.55 20.55 19.93 19.97 4,983 -0.02(-0.09%)
Feb 21, 2025 20.02 20.03 19.95 19.99 7,807 -0.01(-0.07%)
Feb 20, 2025 19.99 20.03 19.97 20.00 7,297 +0.02(+0.12%)
Feb 19, 2025 19.92 20.01 19.92 19.98 2,642 +0.02(+0.08%)
Feb 18, 2025 20.03 20.04 19.91 19.96 8,827 -0.05(-0.24%)
Feb 14, 2025 20.06 20.07 20.01 20.01 1,219 -0.02(-0.11%)
Feb 13, 2025 20.03 20.03 19.94 20.03 8,501 +0.10(+0.52%)
Feb 12, 2025 19.99 20.01 19.90 19.93 9,022 -0.02(-0.10%)
Feb 11, 2025 19.92 19.96 19.91 19.95 24,625 +0.05(+0.23%)
Feb 10, 2025 19.95 19.95 19.90 19.90 3,406 +0.05(+0.24%)
Feb 07, 2025 20.01 20.01 19.82 19.85 3,008 +0.07(+0.34%)
Feb 06, 2025 19.85 19.86 19.79 19.79 12,713 -0.06(-0.28%)
Feb 05, 2025 19.74 19.85 19.74 19.84 6,716 +0.09(+0.46%)
Feb 04, 2025 20.38 20.39 19.75 19.75 7,553 -0.03(-0.16%)
Feb 03, 2025 19.74 19.83 19.49 19.78 4,769 -0.01(-0.06%)
Jan 31, 2025 19.78 19.79 19.62 19.79 3,359 +0.01(+0.06%)
Jan 30, 2025 19.81 19.82 19.78 19.78 6,445 -0.01(-0.07%)
Jan 29, 2025 19.94 19.94 19.79 19.80 16,193 -0.09(-0.46%)
Jan 28, 2025 20.50 20.50 19.89 19.89 9,015 -0.05(-0.26%)
Jan 27, 2025 19.67 20.00 19.67 19.94 27,024 -0.04(-0.20%)
Jan 24, 2025 19.94 20.00 19.90 19.98 91,018 +0.06(+0.30%)
Jan 23, 2025 19.93 19.98 19.90 19.92 6,914 -0.02(-0.10%)
Jan 22, 2025 19.91 19.94 19.84 19.94 4,193 +0.07(+0.37%)
Jan 21, 2025 19.86 19.90 19.85 19.87 6,024 -0.02(-0.11%)
Jan 17, 2025 19.93 19.93 19.84 19.89 9,893 +0.00(+0.00%)
Jan 16, 2025 19.89 19.94 19.86 19.89 4,713 +0.05(+0.25%)
Jan 15, 2025 19.88 19.95 19.84 19.84 4,550 -0.09(-0.45%)
Jan 14, 2025 19.84 19.93 19.84 19.93 5,961 +0.03(+0.15%)
Jan 13, 2025 19.93 19.93 19.84 19.90 10,741 -0.01(-0.05%)
Jan 10, 2025 19.91 19.99 19.79 19.91 101,835 +0.04(+0.18%)
Jan 08, 2025 19.85 19.91 19.85 19.88 2,369 -0.00(-0.00%)
Jan 07, 2025 19.88 19.92 19.88 19.88 5,693 -0.01(-0.05%)
Jan 06, 2025 19.93 19.93 19.86 19.88 3,049 -0.01(-0.04%)
Jan 03, 2025 19.83 19.92 19.83 19.89 2,457 +0.04(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.