First Trust Merger Arbitrage ETF

MARB
🏛️ usa →
20.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.41 19.61 19.41 19.61 0.0M
2021-12-30 19.66 19.70 19.60 19.61 0.0M
2021-12-29 19.58 19.59 19.56 19.59 0.0M
2021-12-28 19.50 19.53 19.50 19.52 0.0M
2021-12-27 19.85 19.85 19.49 19.50 0.0M
2021-12-23 19.62 19.62 19.55 19.58 0.0M
2021-12-22 19.11 19.59 19.11 19.58 0.0M
2021-12-21 19.52 19.52 19.46 19.48 0.0M
2021-12-20 19.45 19.48 19.43 19.48 0.0M
2021-12-17 19.49 19.49 19.46 19.46 0.0M
2021-12-16 19.49 19.52 19.47 19.49 0.0M
2021-12-15 19.56 19.56 19.48 19.52 0.0M
2021-12-14 19.57 19.62 19.57 19.59 0.0M
2021-12-13 19.59 19.62 19.59 19.62 0.0M
2021-12-10 19.63 19.65 19.62 19.65 0.0M
2021-12-09 19.60 19.63 19.60 19.63 0.0M
2021-12-08 19.65 19.69 19.65 19.65 0.0M
2021-12-07 19.62 19.66 19.62 19.64 0.0M
2021-12-06 19.60 19.63 19.59 19.63 0.0M
2021-12-03 19.58 19.62 19.58 19.60 0.0M
2021-12-02 19.65 19.65 19.56 19.60 0.0M
2021-12-01 19.63 19.69 19.63 19.65 0.0M
2021-11-30 19.34 19.62 19.34 19.56 0.0M
2021-11-29 19.55 19.59 19.55 19.57 0.0M
2021-11-26 19.57 19.61 19.57 19.61 0.0M
2021-11-24 19.56 19.65 19.56 19.64 0.0M
2021-11-23 19.62 19.67 19.62 19.67 0.0M
2021-11-22 19.50 19.54 19.49 19.54 0.0M
2021-11-19 19.50 19.52 19.49 19.49 0.0M
2021-11-18 19.52 19.56 19.52 19.55 0.0M
2021-11-17 19.57 19.62 19.55 19.60 0.0M
2021-11-16 19.59 19.61 19.59 19.61 0.0M
2021-11-15 19.60 19.63 19.60 19.63 0.0M
2021-11-12 19.60 19.63 19.58 19.60 0.0M
2021-11-11 19.62 19.62 19.57 19.62 0.0M
2021-11-10 19.61 19.61 19.61 19.61 0.0M
2021-11-09 19.51 19.55 19.51 19.55 0.0M
2021-11-08 19.54 19.54 19.41 19.45 0.0M
2021-11-05 17.58 19.61 17.58 19.61 0.0M
2021-11-04 19.57 19.57 19.51 19.53 0.0M
2021-11-03 19.60 19.64 19.56 19.58 0.0M
2021-11-02 19.59 19.62 19.59 19.60 0.0M
2021-11-01 19.63 19.67 19.63 19.65 0.0M
2021-10-29 19.65 19.65 19.63 19.64 0.0M
2021-10-28 19.63 19.64 19.63 19.64 0.0M
2021-10-27 19.60 19.61 19.60 19.61 0.0M
2021-10-26 19.46 19.56 19.46 19.53 0.0M
2021-10-25 19.59 19.59 19.59 19.59 0.0M
2021-10-22 19.62 19.66 19.61 19.64 0.0M
2021-10-21 19.63 19.67 19.63 19.67 0.0M
2021-10-20 19.68 19.69 19.64 19.66 0.0M
2021-10-19 19.62 19.79 19.62 19.79 0.0M
2021-10-18 19.22 19.65 19.22 19.65 0.0M
2021-10-15 19.67 19.69 19.66 19.69 0.0M
2021-10-14 19.71 19.71 19.69 19.70 0.0M
2021-10-13 19.67 19.69 19.65 19.69 0.0M
2021-10-12 19.61 19.68 19.61 19.68 0.0M
2021-10-11 19.65 19.67 19.65 19.65 0.0M
2021-10-08 19.66 19.69 19.65 19.68 0.0M
2021-10-07 19.71 19.71 19.66 19.70 0.0M
2021-10-06 19.63 19.71 19.63 19.68 0.0M
2021-10-05 19.72 19.72 19.66 19.70 0.0M
2021-10-04 19.69 19.72 19.66 19.66 0.0M
2021-10-01 19.71 19.73 19.70 19.72 0.0M
2021-09-30 19.68 19.71 19.65 19.67 0.0M
2021-09-29 19.06 19.73 19.06 19.71 0.0M
2021-09-28 19.68 19.72 19.68 19.71 0.0M
2021-09-27 19.71 19.72 19.69 19.69 0.0M
2021-09-24 19.72 19.74 19.71 19.71 0.0M
2021-09-23 19.71 19.72 19.69 19.69 0.0M
2021-09-22 19.73 19.73 19.64 19.71 0.0M
2021-09-21 19.70 19.74 19.70 19.71 0.0M
2021-09-20 19.70 19.71 19.68 19.71 0.0M
2021-09-17 19.71 19.72 19.71 19.72 0.0M
2021-09-16 19.68 19.72 19.67 19.69 0.0M
2021-09-15 19.69 19.71 19.69 19.71 0.0M
2021-09-14 19.66 19.68 19.66 19.68 0.0M
2021-09-13 19.64 19.69 19.64 19.69 0.0M
2021-09-10 19.66 19.69 19.65 19.65 0.0M
2021-09-09 19.64 19.64 19.64 19.64 0.0M
2021-09-08 19.65 19.68 19.65 19.65 0.0M
2021-09-07 19.64 19.64 19.63 19.64 0.0M
2021-09-03 19.65 19.68 19.65 19.68 0.0M
2021-09-02 19.62 19.66 19.62 19.66 0.0M
2021-09-01 19.61 19.66 19.61 19.66 0.0M
2021-08-31 19.47 19.60 19.47 19.60 0.0M
2021-08-30 19.53 19.56 19.53 19.56 0.0M
2021-08-27 19.56 19.57 19.54 19.56 0.0M
2021-08-26 19.54 19.57 19.54 19.57 0.0M
2021-08-25 19.55 19.56 19.55 19.56 0.0M
2021-08-24 19.61 19.61 19.58 19.58 0.0M
2021-08-23 19.57 19.57 19.56 19.56 0.0M
2021-08-20 19.47 19.50 19.47 19.50 0.0M
2021-08-19 19.47 19.49 19.45 19.49 0.0M
2021-08-18 19.46 19.47 19.43 19.47 0.0M
2021-08-17 19.40 19.42 19.37 19.42 0.0M
2021-08-16 19.39 19.39 19.37 19.39 0.0M
2021-08-13 19.39 19.41 19.39 19.40 0.0M
2021-08-12 19.48 19.48 19.45 19.45 0.0M
2021-08-11 19.45 19.48 19.44 19.48 0.0M
2021-08-10 19.49 19.49 19.43 19.46 0.0M
2021-08-09 19.42 19.48 19.42 19.45 0.0M
2021-08-06 19.42 19.46 19.42 19.46 0.0M
2021-08-05 19.39 19.44 19.39 19.44 0.0M
2021-08-04 19.40 19.40 19.18 19.30 0.0M
2021-08-03 19.46 19.46 19.44 19.44 0.0M
2021-08-02 19.51 19.53 19.51 19.53 0.0M
2021-07-30 19.50 19.55 19.50 19.55 0.0M
2021-07-29 19.57 19.57 19.57 19.57 0.0M
2021-07-28 19.24 19.59 19.24 19.56 0.0M
2021-07-27 19.58 19.60 19.57 19.60 0.0M
2021-07-26 19.56 19.65 19.56 19.65 0.0M
2021-07-23 19.67 19.69 19.67 19.69 0.0M
2021-07-22 19.68 19.68 19.68 19.68 0.0M
2021-07-21 19.66 19.69 19.66 19.69 0.0M
2021-07-20 19.65 19.69 19.65 19.68 0.0M
2021-07-19 19.67 19.67 19.67 19.67 0.0M
2021-07-16 19.63 19.66 19.63 19.66 0.0M
2021-07-15 19.62 19.63 19.60 19.63 0.0M
2021-07-14 19.54 19.57 19.54 19.57 0.0M
2021-07-13 19.55 19.55 19.52 19.54 0.0M
2021-07-12 19.56 19.56 19.54 19.56 0.0M
2021-07-09 19.55 19.58 19.55 19.58 0.0M
2021-07-08 19.55 19.62 19.55 19.58 0.0M
2021-07-07 19.62 19.64 19.60 19.64 0.0M
2021-07-06 19.61 19.61 19.54 19.54 0.0M
2021-07-02 19.65 19.65 19.62 19.64 0.0M
2021-07-01 19.62 19.64 19.55 19.62 0.0M
2021-06-30 19.67 19.67 19.64 19.64 0.0M
2021-06-29 19.68 19.69 19.66 19.68 0.0M
2021-06-28 19.66 19.69 19.66 19.67 0.0M
2021-06-25 19.67 19.67 19.67 19.67 0.0M
2021-06-24 19.74 19.74 19.73 19.74 0.0M
2021-06-23 19.74 19.78 19.74 19.76 0.0M
2021-06-22 19.79 19.79 19.75 19.78 0.0M
2021-06-21 19.78 19.78 19.75 19.77 0.0M
2021-06-18 19.79 19.81 19.79 19.80 0.0M
2021-06-17 19.79 19.82 19.78 19.82 0.0M
2021-06-16 19.91 19.91 19.90 19.90 0.0M
2021-06-15 19.92 19.92 19.90 19.90 0.0M
2021-06-14 19.90 19.94 19.90 19.91 0.0M
2021-06-11 19.91 19.92 19.90 19.92 0.0M
2021-06-10 19.74 19.95 19.74 19.94 0.0M
2021-06-09 19.93 19.93 19.93 19.93 0.0M
2021-06-08 19.91 19.95 19.91 19.94 0.0M
2021-06-07 19.95 19.95 19.93 19.95 0.0M
2021-06-04 19.92 19.95 19.92 19.95 0.0M
2021-06-03 19.90 19.90 19.88 19.88 0.0M
2021-06-02 19.87 19.88 19.86 19.86 0.0M
2021-06-01 19.85 19.85 19.84 19.85 0.0M
2021-05-28 19.82 19.85 19.82 19.85 0.0M
2021-05-27 19.82 19.86 19.79 19.79 0.0M
2021-05-26 20.00 20.00 19.84 19.85 0.0M
2021-05-25 19.82 19.87 19.82 19.86 0.0M
2021-05-24 19.89 19.89 19.85 19.87 0.0M
2021-05-21 19.85 19.87 19.85 19.87 0.0M
2021-05-20 19.74 19.86 19.74 19.86 0.0M
2021-05-19 19.80 19.84 19.80 19.84 0.0M
2021-05-18 19.86 19.86 19.81 19.84 0.0M
2021-05-17 19.82 19.84 19.81 19.83 0.0M
2021-05-14 19.82 19.86 19.82 19.84 0.0M
2021-05-13 19.82 19.82 19.82 19.82 0.0M
2021-05-12 19.79 19.83 19.79 19.80 0.0M
2021-05-11 19.80 19.82 19.80 19.82 0.0M
2021-05-10 19.83 19.83 19.80 19.80 0.0M
2021-05-07 19.84 19.90 19.82 19.84 0.0M
2021-05-06 19.82 19.83 19.80 19.83 0.0M
2021-05-05 19.81 19.83 19.81 19.83 0.0M
2021-05-04 19.81 19.83 19.81 19.83 0.0M
2021-05-03 19.81 19.85 19.81 19.83 0.0M
2021-04-30 19.76 19.76 19.73 19.75 0.0M
2021-04-29 19.74 19.77 19.74 19.77 0.0M
2021-04-28 19.72 19.75 19.72 19.74 0.0M
2021-04-27 19.68 19.71 19.68 19.69 0.0M
2021-04-26 19.70 19.72 19.68 19.70 0.0M
2021-04-23 19.69 19.71 19.69 19.71 0.0M
2021-04-22 19.68 19.71 19.60 19.67 0.0M
2021-04-21 19.73 19.73 19.68 19.69 0.0M
2021-04-20 19.69 19.70 19.67 19.70 0.0M
2021-04-19 19.69 19.69 19.67 19.69 0.0M
2021-04-16 19.68 19.68 19.58 19.67 0.0M
2021-04-15 19.66 19.67 19.64 19.64 0.0M
2021-04-14 19.63 19.65 19.63 19.65 0.0M
2021-04-13 19.44 19.71 19.44 19.66 0.0M
2021-04-12 19.68 19.68 19.68 19.68 0.0M
2021-04-09 19.67 19.67 19.65 19.66 0.0M
2021-04-08 19.65 19.67 19.64 19.66 0.0M
2021-04-07 19.67 19.67 19.67 19.67 0.0M
2021-04-06 19.62 19.68 19.62 19.67 0.0M
2021-04-05 19.68 19.68 19.66 19.66 0.0M
2021-04-01 19.66 19.67 19.64 19.67 0.0M
2021-03-31 19.39 19.61 19.39 19.59 0.0M
2021-03-30 19.61 19.61 19.61 19.61 0.0M
2021-03-29 19.63 19.65 19.62 19.62 0.0M
2021-03-26 19.58 19.63 19.58 19.62 0.0M
2021-03-25 19.58 19.62 19.58 19.62 0.0M
2021-03-24 19.59 19.60 19.59 19.60 0.0M
2021-03-23 19.55 19.55 19.54 19.55 0.0M
2021-03-22 19.60 19.60 19.59 19.59 0.0M
2021-03-19 19.68 19.68 19.48 19.58 0.0M
2021-03-18 19.58 19.60 19.53 19.56 0.0M
2021-03-17 19.56 19.57 19.56 19.57 0.0M
2021-03-16 19.50 19.58 19.50 19.58 0.0M
2021-03-15 19.53 19.55 19.50 19.51 0.0M
2021-03-12 19.50 19.54 19.50 19.54 0.0M
2021-03-11 19.51 19.53 19.51 19.53 0.0M
2021-03-10 19.55 19.55 19.53 19.53 0.0M
2021-03-09 19.53 19.53 19.51 19.51 0.0M
2021-03-08 19.51 19.51 19.47 19.50 0.0M
2021-03-05 19.50 19.50 19.45 19.49 0.0M
2021-03-04 19.46 19.46 19.46 19.46 0.0M
2021-03-03 19.50 19.50 19.50 19.50 0.0M
2021-03-02 19.52 19.52 19.48 19.51 0.0M
2021-03-01 19.45 19.50 19.45 19.50 0.0M
2021-02-26 19.47 19.47 19.42 19.46 0.0M
2021-02-25 19.45 19.45 19.44 19.45 0.0M
2021-02-24 19.46 19.48 19.46 19.46 0.0M
2021-02-23 19.45 19.51 19.41 19.41 0.0M
2021-02-22 19.48 19.48 19.48 19.48 0.0M
2021-02-19 19.48 19.52 19.44 19.48 0.0M
2021-02-18 19.48 19.50 19.48 19.50 0.0M
2021-02-17 19.56 19.57 19.51 19.53 0.0M
2021-02-16 19.55 19.59 19.54 19.54 0.0M
2021-02-12 19.53 19.57 19.49 19.55 0.0M
2021-02-11 19.56 19.57 19.49 19.53 0.0M
2021-02-10 19.61 19.64 19.47 19.54 0.0M
2021-02-09 19.62 19.62 19.56 19.56 0.0M
2021-02-08 19.61 19.61 19.57 19.58 0.0M
2021-02-05 19.58 19.61 19.58 19.61 0.0M
2021-02-04 19.58 19.60 19.56 19.60 0.0M
2021-02-03 19.61 19.61 19.60 19.60 0.0M
2021-02-02 19.61 19.63 19.60 19.60 0.0M
2021-02-01 19.55 19.61 19.54 19.59 0.0M
2021-01-29 19.56 19.58 19.56 19.56 0.0M
2021-01-28 19.48 19.48 19.45 19.45 0.0M
2021-01-27 19.47 19.47 19.42 19.46 0.0M
2021-01-26 19.54 19.55 19.50 19.50 0.0M
2021-01-25 19.53 19.53 19.52 19.53 0.0M
2021-01-22 19.52 19.56 19.51 19.54 0.0M
2021-01-21 19.55 19.58 19.50 19.53 0.0M
2021-01-20 19.58 19.58 19.52 19.55 0.0M
2021-01-19 19.57 19.57 19.57 19.57 0.0M
2021-01-15 19.53 19.66 19.52 19.59 0.0M
2021-01-14 19.55 19.55 19.55 19.55 0.0M
2021-01-13 19.48 19.53 19.47 19.50 0.0M
2021-01-12 19.52 19.55 19.50 19.52 0.0M
2021-01-11 19.54 19.54 19.51 19.52 0.0M
2021-01-08 19.53 19.57 19.53 19.55 0.0M
2021-01-07 19.56 19.59 19.56 19.56 0.0M
2021-01-06 19.53 19.56 19.53 19.53 0.0M
2021-01-05 19.52 19.54 19.52 19.54 0.0M
2021-01-04 19.53 19.55 19.53 19.55 0.0M