First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.36
+0.07 (0.32%)
At close: Jun 27, 2025, 4:00 PM
20.36
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 20.26 | 20.32 | 20.26 | 20.29 | 20.29 | -0.02% | 2,641 |
| Jun 11, 2025 | 20.42 | 20.42 | 20.26 | 20.30 | 20.30 | 0.02% | 6,380 |
| Jun 10, 2025 | 20.27 | 20.30 | 20.27 | 20.29 | 20.29 | 0.23% | 1,134 |
| Jun 9, 2025 | 20.25 | 20.29 | 20.20 | 20.25 | 20.25 | -0.22% | 5,950 |
| Jun 6, 2025 | 20.22 | 20.29 | 20.20 | 20.29 | 20.29 | -0.15% | 13,822 |
| Jun 5, 2025 | 20.31 | 20.32 | 20.27 | 20.32 | 20.32 | 0.22% | 4,668 |
| Jun 4, 2025 | 20.18 | 20.31 | 20.18 | 20.28 | 20.28 | -0.07% | 2,280 |
| Jun 3, 2025 | 20.20 | 20.31 | 20.20 | 20.29 | 20.29 | -0.10% | 5,007 |
| Jun 2, 2025 | 20.18 | 20.31 | 20.18 | 20.31 | 20.31 | 0.05% | 6,322 |
| May 30, 2025 | 20.14 | 20.31 | 20.14 | 20.30 | 20.30 | 0.35% | 5,129 |
| May 29, 2025 | 20.23 | 20.29 | 20.17 | 20.23 | 20.23 | 0.12% | 23,207 |
| May 28, 2025 | 20.16 | 20.25 | 20.16 | 20.21 | 20.21 | 0.09% | 12,078 |
| May 27, 2025 | 20.23 | 20.24 | 20.15 | 20.19 | 20.19 | 0.08% | 9,325 |
| May 23, 2025 | 20.16 | 20.20 | 20.12 | 20.17 | 20.17 | -0.44% | 3,344 |
| May 22, 2025 | 20.17 | 20.26 | 20.16 | 20.26 | 20.26 | 0.49% | 12,531 |
| May 21, 2025 | 20.17 | 20.22 | 20.16 | 20.16 | 20.16 | 0.15% | 2,970 |
| May 20, 2025 | 20.13 | 20.26 | 20.13 | 20.13 | 20.13 | -0.25% | 8,508 |
| May 19, 2025 | 20.18 | 20.18 | 20.11 | 20.18 | 20.18 | 0.22% | 6,889 |
| May 16, 2025 | 20.09 | 20.14 | 20.09 | 20.14 | 20.14 | 0.17% | 2,227 |
| May 15, 2025 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -0.02% | 15,183 |
| May 14, 2025 | 20.07 | 20.13 | 20.07 | 20.11 | 20.11 | -0.09% | 7,642 |
| May 13, 2025 | 20.15 | 20.15 | 20.10 | 20.12 | 20.12 | -0.13% | 6,405 |
| May 12, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 0.20% | 13,703 |
| May 9, 2025 | 20.10 | 20.11 | 20.08 | 20.11 | 20.11 | 0.05% | 8,232 |
| May 8, 2025 | 20.12 | 20.12 | 20.07 | 20.10 | 20.10 | 0.12% | 5,401 |
| May 7, 2025 | 20.04 | 20.09 | 20.04 | 20.08 | 20.08 | 0.05% | 6,832 |
| May 6, 2025 | 20.09 | 20.09 | 20.04 | 20.07 | 20.07 | -0.05% | 11,996 |
| May 5, 2025 | 20.03 | 20.12 | 20.03 | 20.08 | 20.08 | -0.12% | 13,506 |
| May 2, 2025 | 20.10 | 20.10 | 20.04 | 20.10 | 20.10 | 0.29% | 6,596 |
| May 1, 2025 | 20.05 | 20.14 | 20.01 | 20.04 | 20.04 | -0.04% | 18,645 |
| Apr 30, 2025 | 20.01 | 20.07 | 20.01 | 20.05 | 20.05 | -0.05% | 9,094 |
| Apr 29, 2025 | 20.04 | 20.07 | 19.61 | 20.06 | 20.06 | -0.02% | 34,880 |
| Apr 28, 2025 | 20.01 | 20.07 | 20.01 | 20.07 | 20.07 | 0.33% | 7,751 |
| Apr 25, 2025 | 20.06 | 20.06 | 19.96 | 20.00 | 20.00 | -0.08% | 8,394 |
| Apr 24, 2025 | 20.03 | 20.04 | 19.97 | 20.02 | 20.02 | 0.08% | 8,452 |
| Apr 23, 2025 | 20.00 | 20.05 | 19.95 | 20.00 | 20.00 | 0.20% | 14,697 |
| Apr 22, 2025 | 19.95 | 19.98 | 19.89 | 19.96 | 19.96 | 0.29% | 11,738 |
| Apr 21, 2025 | 19.94 | 19.94 | 19.85 | 19.90 | 19.90 | 0.09% | 6,281 |
| Apr 17, 2025 | 19.85 | 19.93 | 19.85 | 19.89 | 19.89 | -0.03% | 4,935 |
| Apr 16, 2025 | 19.81 | 19.93 | 19.78 | 19.89 | 19.89 | -0.02% | 2,099 |