First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.24
-0.04 (-0.19%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.27 | 20.27 | 20.22 | 20.24 | 20.24 | -0.19% | 4,193 |
| Sep 25, 2025 | 20.26 | 20.28 | 20.22 | 20.28 | 20.28 | -2.10% | 10,407 |
| Sep 24, 2025 | 20.65 | 20.77 | 20.65 | 20.72 | 20.23 | -0.36% | 6,017 |
| Sep 23, 2025 | 20.76 | 20.79 | 20.71 | 20.79 | 20.30 | 0.24% | 3,647 |
| Sep 22, 2025 | 20.69 | 21.15 | 20.23 | 20.74 | 20.25 | 0.14% | 5,307 |
| Sep 19, 2025 | 20.77 | 20.77 | 20.71 | 20.71 | 20.22 | -0.38% | 4,136 |
| Sep 18, 2025 | 20.78 | 20.79 | 20.69 | 20.79 | 20.30 | 0.39% | 8,269 |
| Sep 17, 2025 | 20.75 | 20.76 | 20.69 | 20.71 | 20.22 | 0.19% | 8,175 |
| Sep 16, 2025 | 20.69 | 20.76 | 20.67 | 20.67 | 20.18 | -0.24% | 5,884 |
| Sep 15, 2025 | 20.70 | 20.74 | 20.69 | 20.72 | 20.23 | - | 4,238 |
| Sep 12, 2025 | 20.82 | 20.82 | 20.69 | 20.72 | 20.23 | -0.02% | 2,837 |
| Sep 11, 2025 | 20.73 | 20.74 | 20.72 | 20.73 | 20.24 | 0.10% | 2,978 |
| Sep 10, 2025 | 20.73 | 20.74 | 20.62 | 20.71 | 20.22 | -0.17% | 7,184 |
| Sep 9, 2025 | 20.74 | 20.76 | 20.70 | 20.74 | 20.25 | -0.14% | 5,515 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.70 | 20.77 | 20.28 | 0.26% | 5,699 |
| Sep 5, 2025 | 20.75 | 21.29 | 20.20 | 20.72 | 20.23 | -0.13% | 5,559 |
| Sep 4, 2025 | 20.21 | 20.99 | 20.21 | 20.74 | 20.25 | -0.18% | 3,255 |
| Sep 3, 2025 | 20.84 | 20.84 | 20.71 | 20.78 | 20.29 | 0.19% | 23,683 |
| Sep 2, 2025 | 20.73 | 20.76 | 20.72 | 20.74 | 20.25 | -0.08% | 3,354 |
| Aug 29, 2025 | 20.75 | 20.79 | 20.73 | 20.76 | 20.27 | 0.71% | 4,937 |
| Aug 28, 2025 | 20.78 | 21.00 | 20.29 | 20.61 | 20.13 | -0.72% | 1,424 |
| Aug 27, 2025 | 20.77 | 20.78 | 20.73 | 20.76 | 20.27 | - | 2,848 |
| Aug 26, 2025 | 20.82 | 20.82 | 20.74 | 20.76 | 20.27 | -0.05% | 13,004 |
| Aug 25, 2025 | 20.81 | 20.81 | 20.76 | 20.77 | 20.28 | -0.04% | 5,682 |
| Aug 22, 2025 | 20.77 | 20.79 | 20.75 | 20.78 | 20.29 | -0.10% | 5,069 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.75 | 20.80 | 20.31 | 0.11% | 6,477 |
| Aug 20, 2025 | 20.79 | 20.81 | 20.74 | 20.78 | 20.29 | -0.08% | 7,163 |
| Aug 19, 2025 | 20.80 | 20.81 | 20.74 | 20.79 | 20.30 | 0.16% | 2,517 |
| Aug 18, 2025 | 20.82 | 20.82 | 20.73 | 20.76 | 20.27 | -0.10% | 2,532 |
| Aug 15, 2025 | 20.72 | 20.80 | 20.72 | 20.78 | 20.29 | 0.01% | 4,263 |
| Aug 14, 2025 | 20.73 | 20.80 | 20.73 | 20.78 | 20.29 | 0.05% | 6,092 |
| Aug 13, 2025 | 20.73 | 20.79 | 20.73 | 20.77 | 20.28 | 0.01% | 6,635 |
| Aug 12, 2025 | 20.77 | 20.78 | 20.72 | 20.77 | 20.28 | 0.07% | 3,467 |
| Aug 11, 2025 | 20.69 | 20.77 | 20.69 | 20.75 | 20.26 | 0.16% | 11,308 |
| Aug 8, 2025 | 20.79 | 20.79 | 20.70 | 20.72 | 20.23 | -0.07% | 4,449 |
| Aug 7, 2025 | 20.66 | 20.74 | 20.66 | 20.73 | 20.24 | 0.07% | 5,673 |
| Aug 6, 2025 | 20.71 | 20.72 | 20.70 | 20.72 | 20.23 | 0.12% | 2,953 |
| Aug 5, 2025 | 20.70 | 20.73 | 20.68 | 20.69 | 20.20 | -0.14% | 3,642 |
| Aug 4, 2025 | 20.77 | 20.77 | 20.69 | 20.72 | 20.23 | 0.10% | 10,486 |
| Aug 1, 2025 | 20.71 | 20.73 | 20.59 | 20.70 | 20.21 | 0.05% | 2,530 |
| Jul 31, 2025 | 20.76 | 20.76 | 20.68 | 20.69 | 20.20 | - | 3,240 |
| Jul 30, 2025 | 20.78 | 20.78 | 20.69 | 20.69 | 20.20 | - | 5,817 |
| Jul 29, 2025 | 20.64 | 20.72 | 20.17 | 20.69 | 20.20 | 0.02% | 6,489 |
| Jul 28, 2025 | 20.70 | 20.70 | 20.68 | 20.69 | 20.20 | 0.14% | 6,476 |
| Jul 25, 2025 | 20.62 | 20.66 | 20.59 | 20.66 | 20.17 | 0.17% | 3,561 |
| Jul 24, 2025 | 20.64 | 20.65 | 20.60 | 20.62 | 20.14 | -0.11% | 3,604 |
| Jul 23, 2025 | 20.58 | 20.69 | 20.58 | 20.65 | 20.16 | 0.17% | 15,060 |
| Jul 22, 2025 | 20.60 | 20.64 | 20.60 | 20.61 | 20.12 | 1.17% | 5,932 |
| Jul 21, 2025 | 20.55 | 20.63 | 20.08 | 20.37 | 19.89 | -0.73% | 3,360 |
| Jul 18, 2025 | 20.55 | 20.60 | 20.52 | 20.52 | 20.04 | -0.12% | 2,349 |