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
2022-12-30 20.17 20.18 20.14 20.17 0.0M
2022-12-29 20.27 20.27 20.12 20.17 0.0M
2022-12-28 20.03 20.26 20.03 20.11 0.3M
2022-12-27 20.02 20.28 20.02 20.07 0.0M
2022-12-23 20.13 20.25 20.09 20.09 0.1M
2022-12-22 20.44 20.48 20.21 20.37 0.1M
2022-12-21 20.25 20.48 20.25 20.33 0.1M
2022-12-20 20.23 20.37 20.23 20.32 0.1M
2022-12-19 20.49 20.49 20.30 20.33 0.1M
2022-12-16 20.39 20.39 20.31 20.31 0.1M
2022-12-15 20.20 20.38 20.20 20.31 0.0M
2022-12-14 20.47 20.51 20.30 20.38 0.0M
2022-12-13 20.32 20.50 20.32 20.37 0.0M
2022-12-12 20.26 20.51 20.26 20.37 0.1M
2022-12-09 20.51 20.51 20.27 20.27 0.0M
2022-12-08 20.20 20.28 20.20 20.26 0.0M
2022-12-07 20.20 20.51 20.20 20.27 0.1M
2022-12-06 20.29 20.41 20.23 20.25 0.0M
2022-12-05 20.35 20.35 20.27 20.30 0.1M
2022-12-02 20.28 20.30 20.26 20.30 0.1M
2022-12-01 20.30 20.30 20.20 20.25 0.0M
2022-11-30 20.30 20.30 20.20 20.25 0.0M
2022-11-29 20.33 20.33 20.20 20.20 0.0M
2022-11-28 20.56 20.56 20.22 20.24 0.0M
2022-11-25 20.30 20.30 20.24 20.25 0.0M
2022-11-23 20.26 20.26 20.21 20.25 0.0M
2022-11-22 20.21 20.24 20.19 20.19 0.0M
2022-11-21 20.32 20.32 20.16 20.23 0.0M
2022-11-18 20.21 20.24 20.18 20.18 0.0M
2022-11-17 20.15 20.21 20.15 20.21 0.0M
2022-11-16 20.20 20.21 20.15 20.20 0.0M
2022-11-15 20.35 20.38 20.16 20.16 0.2M
2022-11-14 20.25 20.36 20.15 20.18 0.0M
2022-11-11 20.36 20.38 20.15 20.15 0.0M
2022-11-10 20.09 20.21 20.09 20.15 0.0M
2022-11-09 20.16 20.16 20.13 20.15 0.0M
2022-11-08 20.09 20.19 20.09 20.12 0.0M
2022-11-07 20.36 20.36 20.11 20.11 0.1M
2022-11-04 20.18 20.34 20.11 20.19 0.0M
2022-11-03 20.10 20.39 20.10 20.13 0.2M
2022-11-02 20.24 20.26 20.20 20.24 0.0M
2022-11-01 20.69 20.69 20.35 20.46 0.0M
2022-10-31 20.69 20.69 20.33 20.41 0.0M
2022-10-28 20.38 20.38 20.33 20.38 0.0M
2022-10-27 20.10 20.28 20.10 20.21 0.0M
2022-10-26 20.16 20.28 20.16 20.17 0.0M
2022-10-25 20.23 20.25 20.18 20.23 0.1M
2022-10-24 20.31 20.50 20.16 20.32 0.1M
2022-10-21 20.12 20.37 20.12 20.21 0.0M
2022-10-20 20.16 20.22 20.14 20.14 0.0M
2022-10-19 20.33 20.33 20.12 20.20 0.0M
2022-10-18 20.26 20.44 20.13 20.18 0.0M
2022-10-17 22.32 22.32 20.13 20.14 0.0M
2022-10-14 20.15 20.16 20.10 20.10 0.0M
2022-10-13 20.44 20.44 20.07 20.14 0.1M
2022-10-12 20.19 20.20 20.07 20.20 0.0M
2022-10-11 20.20 20.20 20.06 20.09 0.0M
2022-10-10 20.27 20.27 20.05 20.05 0.0M
2022-10-07 20.20 20.32 20.02 20.08 0.1M
2022-10-06 20.30 20.30 20.02 20.03 0.1M
2022-10-05 20.33 20.33 20.14 20.24 0.1M
2022-10-04 19.96 20.31 19.96 20.09 0.0M
2022-10-03 20.31 20.31 19.98 20.17 0.1M
2022-09-30 20.18 20.18 20.09 20.09 0.0M
2022-09-29 20.41 20.41 20.13 20.16 0.0M
2022-09-28 20.16 20.19 20.14 20.16 0.0M
2022-09-27 20.46 20.46 20.13 20.28 0.2M
2022-09-26 20.06 20.45 20.05 20.13 0.2M
2022-09-23 20.41 20.41 20.13 20.15 0.3M
2022-09-22 19.97 20.23 19.97 20.19 0.0M
2022-09-21 20.17 20.25 20.08 20.08 0.1M
2022-09-20 20.39 20.39 20.15 20.17 0.0M
2022-09-19 20.06 20.16 20.06 20.11 0.0M
2022-09-16 20.37 20.37 20.12 20.16 0.1M
2022-09-15 20.39 20.39 20.13 20.14 0.0M
2022-09-14 20.36 20.36 20.14 20.16 0.0M
2022-09-13 20.19 20.29 20.14 20.29 0.0M
2022-09-12 20.30 20.31 20.15 20.16 0.2M
2022-09-09 20.16 20.20 20.15 20.19 0.0M
2022-09-08 20.12 20.17 20.12 20.16 0.0M
2022-09-07 20.30 20.30 20.08 20.13 0.1M
2022-09-06 20.14 20.14 20.06 20.06 0.0M
2022-09-02 20.12 20.14 20.08 20.08 0.0M
2022-09-01 20.30 20.30 20.06 20.07 0.0M
2022-08-31 20.07 20.12 20.06 20.06 0.0M
2022-08-30 20.13 20.13 20.08 20.08 0.0M
2022-08-29 20.07 20.13 20.07 20.07 0.0M
2022-08-26 20.14 20.14 20.11 20.12 0.0M
2022-08-25 20.14 20.16 20.11 20.11 0.0M
2022-08-24 20.30 20.30 20.12 20.13 0.0M
2022-08-23 20.09 20.18 20.09 20.12 0.0M
2022-08-22 20.33 20.33 20.12 20.16 0.0M
2022-08-19 20.37 20.37 20.15 20.17 0.1M
2022-08-18 20.19 20.22 20.13 20.20 0.1M
2022-08-17 20.19 20.21 20.15 20.17 0.0M
2022-08-16 20.35 20.35 20.13 20.14 0.1M
2022-08-15 20.11 20.19 20.11 20.16 0.4M
2022-08-12 20.15 20.20 20.11 20.20 0.0M
2022-08-11 20.12 20.15 20.10 20.13 0.0M
2022-08-10 20.15 20.24 20.09 20.10 0.2M
2022-08-09 20.29 20.29 20.06 20.06 0.0M
2022-08-08 20.04 20.06 20.02 20.02 0.0M
2022-08-05 19.78 20.06 19.78 20.01 0.2M
2022-08-04 20.04 20.16 19.99 20.04 0.1M
2022-08-03 20.03 20.07 20.03 20.04 0.0M
2022-08-02 20.04 20.06 20.02 20.06 0.0M
2022-08-01 22.00 22.00 20.00 20.08 0.0M
2022-07-29 20.00 20.11 19.95 19.99 0.1M
2022-07-28 19.82 20.07 19.82 20.00 0.0M
2022-07-27 19.99 20.05 19.99 20.03 0.0M
2022-07-26 20.01 20.04 19.97 19.97 0.1M
2022-07-25 19.89 20.05 19.89 19.98 0.0M
2022-07-22 20.28 20.28 19.95 19.98 0.1M
2022-07-21 20.06 20.07 19.99 19.99 0.0M
2022-07-20 20.04 20.11 20.02 20.04 0.2M
2022-07-19 20.32 20.32 20.01 20.06 0.1M
2022-07-18 20.17 20.17 19.99 19.99 0.0M
2022-07-15 20.26 20.26 19.97 20.02 0.0M
2022-07-14 19.93 19.97 19.92 19.93 0.0M
2022-07-13 19.95 19.95 19.88 19.92 0.0M
2022-07-12 19.93 19.96 19.91 19.92 0.0M
2022-07-11 19.80 19.96 19.80 19.88 0.0M
2022-07-08 20.13 20.13 19.93 19.96 0.0M
2022-07-07 19.93 20.02 19.93 19.98 0.0M
2022-07-06 19.89 19.93 19.86 19.89 0.0M
2022-07-05 19.70 19.92 19.70 19.90 0.0M
2022-07-01 19.85 19.90 19.83 19.90 0.0M
2022-06-30 19.85 19.88 19.83 19.85 0.0M
2022-06-29 20.18 20.18 19.82 19.85 0.1M
2022-06-28 19.79 19.90 19.79 19.83 0.0M
2022-06-27 20.15 20.15 19.86 19.86 0.0M
2022-06-24 19.90 19.91 19.85 19.86 0.0M
2022-06-23 19.97 19.97 19.77 19.85 0.0M
2022-06-22 19.71 19.77 19.71 19.75 0.0M
2022-06-21 19.57 19.76 19.57 19.70 0.0M
2022-06-17 19.57 19.66 19.54 19.65 0.2M
2022-06-16 19.48 19.49 19.45 19.45 0.0M
2022-06-15 19.59 19.64 19.53 19.60 0.0M
2022-06-14 19.60 19.60 19.47 19.53 0.0M
2022-06-13 19.72 19.72 19.58 19.59 0.0M
2022-06-10 19.81 19.83 19.78 19.78 0.0M
2022-06-09 19.86 19.90 19.82 19.82 0.0M
2022-06-08 19.90 19.90 19.84 19.87 0.0M
2022-06-07 19.91 19.94 19.85 19.91 0.1M
2022-06-06 20.12 20.12 19.88 19.89 0.0M
2022-06-03 20.00 20.00 19.93 19.95 0.0M
2022-06-02 19.95 20.01 19.95 19.98 0.0M
2022-06-01 20.16 20.16 19.91 19.96 0.0M
2022-05-31 19.75 19.97 19.75 19.93 0.0M
2022-05-27 19.95 19.95 19.88 19.92 0.0M
2022-05-26 19.78 19.91 19.78 19.86 0.0M
2022-05-25 19.77 19.83 19.77 19.80 0.0M
2022-05-24 19.76 19.78 19.76 19.76 0.2M
2022-05-23 19.65 19.80 19.65 19.76 0.0M
2022-05-20 19.49 19.74 19.49 19.70 0.0M
2022-05-19 19.71 19.73 19.66 19.70 0.0M
2022-05-18 19.76 19.77 19.69 19.70 0.0M
2022-05-17 19.48 19.78 19.48 19.75 0.0M
2022-05-16 19.65 19.71 19.64 19.67 0.0M
2022-05-13 19.64 19.88 19.64 19.75 0.0M
2022-05-12 19.69 19.73 19.64 19.69 0.0M
2022-05-11 19.74 19.76 19.73 19.75 0.0M
2022-05-10 20.05 20.05 19.70 19.76 0.1M
2022-05-09 20.06 20.06 19.68 19.72 0.0M
2022-05-06 20.06 20.06 19.80 19.83 0.0M
2022-05-05 19.87 19.87 19.84 19.84 0.0M
2022-05-04 19.91 19.94 19.88 19.90 0.0M
2022-05-03 19.92 19.93 19.86 19.86 0.0M
2022-05-02 19.91 19.91 19.82 19.87 0.0M
2022-04-29 19.92 19.92 19.85 19.86 0.0M
2022-04-28 20.22 20.22 19.90 19.92 0.0M
2022-04-27 19.92 19.96 19.88 19.92 0.2M
2022-04-26 19.97 19.98 19.95 19.95 0.1M
2022-04-25 20.01 20.02 19.97 20.01 0.0M
2022-04-22 20.00 20.03 19.99 20.02 0.0M
2022-04-21 20.27 20.53 19.98 19.98 0.0M
2022-04-20 20.10 20.10 20.05 20.09 0.0M
2022-04-19 20.07 20.08 20.03 20.05 0.0M
2022-04-18 20.01 20.06 20.01 20.06 0.1M
2022-04-14 20.03 20.06 20.03 20.05 0.0M
2022-04-13 20.00 20.06 19.99 20.06 0.0M
2022-04-12 19.79 20.04 19.79 19.99 0.1M
2022-04-11 20.02 20.02 19.99 19.99 0.0M
2022-04-08 19.73 20.03 19.73 20.00 0.0M
2022-04-07 19.99 19.99 19.99 19.99 0.0M
2022-04-06 19.80 20.02 19.80 20.00 0.0M
2022-04-05 20.00 20.03 20.00 20.01 0.0M
2022-04-04 20.01 20.01 19.97 20.00 0.0M
2022-04-01 20.01 20.02 20.00 20.01 0.0M
2022-03-31 19.98 19.99 19.97 19.98 0.0M
2022-03-30 19.93 20.00 19.93 19.97 0.0M
2022-03-29 19.74 19.97 19.74 19.97 0.0M
2022-03-28 19.94 19.95 19.88 19.93 0.0M
2022-03-25 19.95 19.95 19.95 19.95 0.0M
2022-03-24 19.89 19.89 19.89 19.89 0.0M
2022-03-23 19.91 19.91 19.88 19.88 0.0M
2022-03-22 19.69 19.89 19.69 19.88 0.0M
2022-03-21 19.89 19.90 19.86 19.90 0.0M
2022-03-18 19.86 19.90 19.84 19.87 0.0M
2022-03-17 19.88 19.89 19.84 19.87 0.0M
2022-03-16 19.86 20.02 19.81 19.88 0.0M
2022-03-15 19.86 19.86 19.80 19.83 0.0M
2022-03-14 19.85 19.85 19.85 19.85 0.0M
2022-03-11 19.81 19.86 19.80 19.85 0.0M
2022-03-10 19.85 19.85 19.83 19.83 0.0M
2022-03-09 19.82 19.82 19.82 19.82 0.0M
2022-03-08 19.84 21.03 19.82 19.84 0.1M
2022-03-07 19.80 19.83 19.80 19.83 0.0M
2022-03-04 19.81 19.84 19.79 19.81 0.0M
2022-03-03 19.84 19.84 19.84 19.84 0.0M
2022-03-02 19.64 19.86 19.64 19.86 0.0M
2022-03-01 19.85 19.85 19.83 19.83 0.0M
2022-02-28 19.83 19.87 19.83 19.84 0.0M
2022-02-24 19.76 19.78 19.76 19.78 0.0M
2022-02-23 19.74 19.77 19.74 19.75 0.0M
2022-02-22 19.77 19.77 19.77 19.77 0.0M
2022-02-18 19.76 19.76 19.76 19.76 0.0M
2022-02-17 19.80 19.80 19.78 19.78 0.0M
2022-02-16 19.80 19.81 19.80 19.81 0.0M
2022-02-15 19.81 19.81 19.81 19.81 0.0M
2022-02-14 19.77 19.81 19.77 19.81 0.0M
2022-02-11 19.80 19.83 19.80 19.83 0.0M
2022-02-10 19.85 19.85 19.82 19.82 0.0M
2022-02-09 19.76 19.78 19.75 19.78 0.0M
2022-02-08 19.83 19.84 19.83 19.84 0.0M
2022-02-07 19.78 19.80 19.76 19.76 0.2M
2022-02-03 19.70 19.73 19.70 19.73 0.0M
2022-02-01 19.73 19.77 19.73 19.77 0.0M
2022-01-31 20.04 20.04 19.75 19.75 0.0M
2022-01-28 19.70 19.74 19.70 19.74 0.0M
2022-01-27 19.68 19.71 19.68 19.71 0.0M
2022-01-26 19.59 19.62 19.58 19.60 0.0M
2022-01-25 19.62 19.62 19.60 19.60 0.0M
2022-01-24 19.64 19.74 19.64 19.74 0.0M
2022-01-21 19.70 19.73 19.70 19.70 0.0M
2022-01-20 19.59 19.63 19.59 19.63 0.0M
2022-01-19 19.53 19.56 19.53 19.56 0.0M
2022-01-18 19.42 19.49 19.42 19.49 0.0M
2022-01-14 19.57 19.63 19.57 19.58 0.0M
2022-01-13 19.27 19.57 19.27 19.48 0.0M
2022-01-12 19.92 19.92 19.50 19.53 0.0M
2022-01-11 19.63 19.64 19.58 19.62 0.0M
2022-01-10 19.59 19.66 19.59 19.66 0.0M
2022-01-07 19.62 19.69 19.60 19.63 0.0M
2022-01-06 19.69 19.72 19.67 19.69 0.0M
2022-01-05 19.65 19.70 19.65 19.65 0.0M
2022-01-04 19.64 19.76 19.60 19.76 0.0M
2022-01-03 19.56 19.58 19.53 19.58 0.0M