NYSEArca - Delayed Quote USD

First Trust Merger Arbitrage ETF (MARB)

19.95
-0.01
(-0.05%)
At close: 2:15:43 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 19, 202519.9220.0119.9219.9519.952,642
Feb 18, 202520.0320.0419.9119.9619.968,800
Feb 14, 202520.0720.0720.0120.0120.011,200
Feb 13, 202520.0320.0319.9420.0320.038,500
Feb 12, 202519.9920.0119.9019.9319.939,000
Feb 11, 202519.9219.9619.9119.9419.9424,600
Feb 10, 202519.9419.9419.9019.9019.903,400
Feb 7, 202520.0120.0119.8219.8519.853,000
Feb 6, 202519.8519.8619.7819.7819.7812,700
Feb 5, 202519.7419.8519.7419.8419.846,700
Feb 4, 202520.3820.3919.7519.7519.757,600
Feb 3, 202519.7419.8319.4919.7819.784,800
Jan 31, 202519.7819.7919.6219.7919.793,400
Jan 30, 202519.8119.8319.7819.7819.786,400
Jan 29, 202519.9419.9419.7919.8019.8016,200
Jan 28, 202520.5020.5019.8919.8919.899,000
Jan 27, 202519.6720.0019.6719.9419.9427,000
Jan 24, 202519.9420.0019.9019.9819.9891,000
Jan 23, 202519.9319.9819.9019.9219.926,900
Jan 22, 202519.9119.9419.8419.9419.944,200
Jan 21, 202519.8619.9019.8519.8719.876,000
Jan 17, 202519.9319.9319.8419.8919.899,900
Jan 16, 202519.8919.9419.8619.8919.894,700
Jan 15, 202519.8819.9519.8419.8419.844,600
Jan 14, 202519.8419.9319.8419.9319.936,000
Jan 13, 202519.9319.9319.8419.9019.9010,700
Jan 10, 202519.9119.9919.7919.9119.91101,800
Jan 8, 202519.8519.9119.8519.8819.882,400
Jan 7, 202519.8819.9219.8819.8819.885,700
Jan 6, 202519.9319.9319.8619.8919.893,000
Jan 3, 202519.8319.9219.8319.8919.892,500
Jan 2, 202520.6820.6819.8519.8519.852,100
Dec 31, 202419.8519.8819.8319.8819.8811,900
Dec 30, 202419.7919.8919.7719.8519.857,200
Dec 27, 202419.8419.8519.8319.8319.832,300
Dec 26, 202419.7619.8219.7619.8219.825,500
Dec 24, 202419.8019.8019.7519.8019.803,500
Dec 23, 202419.7619.7819.7619.7619.763,600
Dec 20, 202419.4919.7819.4919.7619.764,400
Dec 19, 202419.7219.7819.7219.7419.746,500
Dec 18, 202419.7419.8519.7219.7219.729,900
Dec 17, 202419.7019.7519.7019.7519.754,000
Dec 16, 202419.6919.7519.6919.7519.757,200
Dec 13, 2024 0.19 Dividend
Dec 13, 202419.6519.7519.6519.7519.758,100
Dec 12, 202419.8819.9019.8519.8519.668,000
Dec 11, 202419.9119.9119.8119.8419.654,100
Dec 10, 202419.4819.8919.4819.7919.607,100
Dec 9, 202419.8519.8519.8319.8319.642,300
Dec 6, 202419.8319.8419.8019.8319.645,400
Dec 5, 202419.7619.8319.7619.8219.635,200
Dec 4, 202419.7919.7919.7319.7719.585,400
Dec 3, 202419.7519.7819.7419.7719.577,400
Dec 2, 202419.8019.8319.7919.8119.627,600
Nov 29, 202419.8519.8519.7919.8219.621,900
Nov 27, 202419.8019.8419.7719.8019.612,800
Nov 26, 202419.8019.8619.7719.8119.615,400
Nov 25, 202419.8219.8419.7719.8019.618,500
Nov 22, 202420.1420.1419.7519.7719.574,600
Nov 21, 202419.6619.7519.6019.7219.537,200
Nov 20, 202419.6619.7419.6619.6919.5013,100
Nov 19, 202419.6319.7019.6319.6819.487,300
Nov 18, 202419.7019.7119.6319.6419.458,600
Nov 15, 202419.5119.7219.5119.6619.472,600
Nov 14, 202419.6019.7419.6019.6919.507,600
Nov 13, 202419.7119.7319.6719.6819.487,000
Nov 12, 202419.7519.8019.6619.7119.527,300
Nov 11, 202419.8719.8719.7119.7119.526,400
Nov 8, 202420.1220.1219.7619.8019.614,600
Nov 7, 202419.7619.8419.7619.8119.614,900
Nov 6, 202419.7419.8019.7319.7619.577,800
Nov 5, 202419.6419.7119.6419.6419.454,300
Nov 4, 202419.7819.9719.4819.6819.494,800
Nov 1, 202419.6619.7419.6619.7319.533,000
Oct 31, 202419.4819.7419.4819.6719.472,000
Oct 30, 202419.1219.7219.1219.7119.521,500
Oct 29, 202419.7219.7219.6219.6219.4334,500
Oct 28, 202419.6819.7119.6719.7019.5125,600
Oct 25, 202419.7619.7619.7119.7219.532,700
Oct 24, 202419.9019.9419.8919.9019.704,500
Oct 23, 202419.9219.9219.8919.9219.724,900
Oct 22, 202419.8119.9319.8119.9319.7411,000
Oct 21, 202419.9019.9519.9019.9119.723,300
Oct 18, 202419.9219.9719.8919.9319.7410,200
Oct 17, 202419.9219.9219.8819.9119.725,700
Oct 16, 202419.7319.9319.7319.8819.692,800
Oct 15, 202419.8819.9419.8819.8919.704,800
Oct 14, 202419.8219.8719.8219.8219.632,300
Oct 11, 202419.8219.8719.8219.8519.667,400
Oct 10, 202419.8819.9219.8619.9219.736,800
Oct 9, 202419.8919.9019.8819.9019.711,600
Oct 8, 202419.8519.8819.8319.8719.6813,000
Oct 7, 202419.8019.8619.8019.8519.652,300
Oct 4, 202419.9619.9619.8319.8519.661,700
Oct 3, 202419.8319.8519.8219.8419.6410,400
Oct 2, 202419.7819.8519.7819.8419.654,200
Oct 1, 202419.8319.8319.7919.8119.611,900
Sep 30, 202419.8519.8519.7919.7919.6010,400
Sep 27, 202419.8219.8419.8019.8219.633,700
Sep 26, 2024 0.16 Dividend
Sep 26, 202419.7919.8219.7919.8219.631,300
Sep 25, 202419.9319.9619.9219.9519.5942,400
Sep 24, 202419.8519.9519.8519.9519.593,200
Sep 23, 202419.9519.9519.9019.9119.564,100
Sep 20, 202419.8919.9319.8919.9319.571,700
Sep 19, 202419.9119.9519.9019.9519.592,900
Sep 18, 202419.9619.9819.9219.9419.589,300
Sep 17, 202419.9419.9619.9419.9519.604,100
Sep 16, 202419.9419.9919.9419.9919.632,600
Sep 13, 202419.9519.9519.9419.9519.595,500
Sep 12, 202419.9319.9719.9319.9619.615,800
Sep 11, 202419.9119.9819.9119.9519.598,700
Sep 10, 202419.9019.9319.8919.9319.573,000
Sep 9, 202419.8619.9119.8319.9019.547,800
Sep 6, 202419.8819.8919.8719.8719.518,200
Sep 5, 202419.9019.9219.8619.9019.556,200
Sep 4, 202420.0620.1119.8919.8919.545,800
Sep 3, 202420.0020.0620.0020.0119.661,500
Aug 30, 202420.0620.1220.0520.1219.762,400
Aug 29, 202420.0820.1120.0720.1019.743,200
Aug 28, 202420.1120.1120.0520.1119.759,200
Aug 27, 202420.0720.0820.0020.0619.703,000
Aug 26, 202420.0320.0620.0320.0419.684,000
Aug 23, 202419.9620.1019.9620.0519.702,900
Aug 22, 202420.1120.1120.0620.0619.701,700
Aug 21, 202420.1120.1120.0920.0919.731,500
Aug 20, 202420.0520.0920.0420.0919.732,400
Aug 19, 202420.1220.1520.0520.0519.694,000
Aug 16, 202420.0320.1320.0320.1319.771,500
Aug 15, 202420.1020.1220.0920.1019.748,100
Aug 14, 202420.0820.0820.0420.0619.701,400
Aug 13, 202420.0220.0620.0220.0619.706,200
Aug 12, 202420.0220.0219.9919.9919.631,700
Aug 9, 202420.0120.0119.9819.9819.624,400
Aug 8, 202420.0120.0319.9919.9919.639,600
Aug 7, 202420.0120.0219.9319.9319.577,100
Aug 6, 202419.9119.9619.9119.9219.575,000
Aug 5, 202419.8919.9119.8719.8719.5210,400
Aug 2, 202419.9019.9819.9019.9719.616,600
Aug 1, 202419.9819.9819.9319.9519.6022,900
Jul 31, 202419.8520.0119.8519.9719.615,200
Jul 30, 202419.9819.9819.9419.9819.629,100
Jul 29, 202419.9819.9919.9519.9619.616,900
Jul 26, 202420.1520.1519.9619.9919.635,500
Jul 25, 202419.9619.9819.9519.9619.604,500
Jul 24, 202419.8919.9119.8519.9019.5525,000
Jul 23, 202419.9019.9219.8619.9119.5615,900
Jul 22, 202419.9019.9019.8119.8519.507,900
Jul 19, 202419.9019.9019.7719.8119.462,900
Jul 18, 202419.8419.8819.7619.8219.4719,200
Jul 17, 202419.8219.8619.8019.8119.467,400
Jul 16, 202419.7919.8419.7919.8119.466,600
Jul 15, 202419.7219.8619.7219.7819.437,200
Jul 12, 202419.8119.8219.7819.7819.4310,700
Jul 11, 202419.8019.8319.7819.8019.457,600
Jul 10, 202419.7619.7719.7319.7419.395,800
Jul 9, 202419.7919.9819.7219.7319.389,500
Jul 8, 202419.7319.8019.7219.7319.387,500
Jul 5, 202419.0719.7219.0719.7119.365,400
Jul 3, 202419.7019.7119.6919.7019.35133,100
Jul 2, 202419.7119.7119.6619.6619.316,400
Jul 1, 202419.6419.7019.6419.6819.339,700
Jun 28, 202419.6619.6719.5819.5919.2437,600
Jun 27, 2024 0.07 Dividend
Jun 27, 202419.5219.5619.5019.5519.20224,100
Jun 26, 202419.5519.5919.5419.5719.168,900
Jun 25, 202419.5219.5819.5219.5619.1510,300
Jun 24, 202419.6219.6319.5919.5919.174,700
Jun 21, 202419.5819.6219.5819.6019.198,500
Jun 20, 202419.5919.6319.5519.5619.1515,200
Jun 18, 202419.6019.6419.5719.6119.204,400
Jun 17, 202419.6219.6719.5919.6319.215,500
Jun 14, 202419.6319.6419.5919.6119.208,000
Jun 13, 202419.6219.6419.6019.6319.2111,400
Jun 12, 202419.6619.6719.6419.6519.233,800
Jun 11, 202419.6319.6319.5719.6019.195,700
Jun 10, 202419.7019.7019.6219.6419.2323,200
Jun 7, 202419.6420.1619.6419.6719.269,500
Jun 6, 202419.9419.9419.6719.7019.289,500
Jun 5, 202419.7219.7319.6819.7219.303,600
Jun 4, 202419.7219.7219.6319.6919.285,600
Jun 3, 202419.6719.7019.6519.6919.2859,900
May 31, 202419.6619.6819.6119.6819.266,600
May 30, 202419.6519.7019.6519.6719.267,100
May 29, 202419.6819.6819.6019.6719.255,600
May 28, 202419.6719.6719.6019.6419.2225,000
May 24, 202419.6719.6919.6319.6819.2712,300
May 23, 202419.5919.6819.5919.6719.269,000
May 22, 202419.6519.6519.6219.6419.226,200
May 21, 202419.6419.6619.6119.6519.247,300
May 20, 202419.6419.6819.6119.6819.2720,700
May 17, 202419.6619.6619.6019.6119.205,900
May 16, 202419.7019.7019.6519.6719.2530,000
May 15, 202419.6719.6819.6419.6419.238,400
May 14, 202419.6619.6619.6219.6419.2210,700
May 13, 202419.6319.6819.6219.6219.2188,900
May 10, 202419.6119.6819.6119.6519.24189,700
May 9, 202419.6519.6719.6119.6419.228,200
May 8, 202419.6019.6819.6019.6619.2428,100
May 7, 202419.6419.6719.5619.5619.1526,600
May 6, 202419.6519.6519.5919.6019.1918,400
May 3, 202419.6119.6319.5819.6019.198,100
May 2, 202419.6219.6319.5819.5819.1736,200
May 1, 202419.5819.6219.5519.5819.17178,300
Apr 30, 202419.5619.6019.5419.5419.1366,900
Apr 29, 202419.4519.6219.4519.5719.1616,500
Apr 26, 202419.5119.5719.5019.5419.1316,900
Apr 25, 202419.4819.5519.4719.4819.0711,100
Apr 24, 202419.5119.5519.4919.4919.0812,800
Apr 23, 202419.5819.6019.5219.5419.1315,600
Apr 22, 202419.5619.6519.5519.5919.1816,700
Apr 19, 202419.6319.6319.5419.5619.1518,500
Apr 18, 202419.5319.6619.5319.5719.1640,300
Apr 17, 202419.6419.6719.5919.5919.183,700
Apr 16, 202419.1919.8219.1919.5919.1819,600
Apr 15, 202419.6519.6919.6119.6119.2014,200
Apr 12, 202419.7619.7719.6519.6519.2421,100
Apr 11, 202419.7619.7919.7419.7419.329,400
Apr 10, 202419.8019.8119.7619.7719.359,300
Apr 9, 202419.7519.8219.7419.7719.3513,200
Apr 8, 202419.6919.7719.6919.7219.3027,800
Apr 5, 202419.7719.7819.7519.7519.3311,400
Apr 4, 202419.8119.8119.7719.7719.3512,600
Apr 3, 202419.8219.8519.8219.8319.4117,200
Apr 2, 202419.8119.8319.8019.8119.399,200
Apr 1, 202419.8319.8519.8119.8219.4019,500
Mar 28, 202419.8119.8419.8019.8019.3895,900
Mar 27, 202419.8219.8719.8219.8719.4520,200
Mar 26, 202419.8719.8719.7919.7919.379,700
Mar 25, 202419.7319.8119.7319.7619.3478,000
Mar 22, 202419.8019.8019.7119.7119.299,300
Mar 21, 202419.7519.7619.7219.7219.306,900
Mar 20, 202419.7319.7519.7119.7119.298,800
Mar 19, 202419.7519.7619.7219.7219.30108,400
Mar 18, 202419.7019.7619.6019.7119.2912,000
Mar 15, 202419.7419.7419.6719.7319.3121,200
Mar 14, 202419.7819.9019.6519.6919.2816,500
Mar 13, 202419.9119.9119.7219.7519.3334,000
Mar 12, 202419.8119.8819.8119.8619.4419,400
Mar 11, 202419.8619.8619.8319.8419.4210,000
Mar 8, 202419.8419.8519.8319.8519.4312,900
Mar 7, 202419.8019.8519.8019.8419.4211,300
Mar 6, 202419.7719.8019.7719.7919.3720,500
Mar 5, 202419.7819.8119.7619.7619.349,600
Mar 4, 202419.7619.7719.7519.7519.3315,000
Mar 1, 202419.7419.7619.7419.7419.3210,900
Feb 29, 202419.7419.7819.7219.7219.3117,000
Feb 28, 202419.7519.7819.7519.7519.3339,400
Feb 27, 202419.8519.8519.7619.7619.3412,100
Feb 26, 202419.8319.8619.7719.8619.4426,000
Feb 23, 202419.7419.8319.7419.7919.3711,100
Feb 22, 202419.7919.7919.7719.7819.379,800
Feb 21, 202419.7219.8419.7219.8419.4235,100
Feb 20, 202419.7119.7719.7119.7319.3118,800

Related Tickers