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
2023-12-29 20.22 20.26 20.16 20.16 0.0M
2023-12-28 20.23 20.23 20.16 20.19 0.0M
2023-12-27 20.23 20.23 20.16 20.18 0.0M
2023-12-26 20.20 20.24 20.18 20.19 0.0M
2023-12-22 20.21 20.21 20.16 20.18 0.0M
2023-12-21 20.36 20.37 20.31 20.37 0.0M
2023-12-20 20.32 20.35 20.31 20.31 0.0M
2023-12-19 20.31 20.34 20.31 20.33 0.0M
2023-12-18 20.22 20.29 20.22 20.29 0.1M
2023-12-15 20.30 20.30 20.26 20.28 0.0M
2023-12-14 20.32 20.32 20.25 20.27 0.0M
2023-12-13 20.25 20.28 20.23 20.27 0.0M
2023-12-12 20.13 20.23 20.13 20.18 0.0M
2023-12-11 20.22 20.24 20.22 20.24 0.0M
2023-12-08 20.20 20.25 20.20 20.25 0.0M
2023-12-07 20.16 20.21 20.16 20.21 0.0M
2023-12-06 20.19 20.19 20.17 20.19 0.1M
2023-12-05 20.18 20.20 20.16 20.18 0.0M
2023-12-04 20.19 20.20 20.15 20.15 0.0M
2023-12-01 20.21 20.21 20.16 20.19 0.0M
2023-11-30 20.13 20.18 20.13 20.16 0.0M
2023-11-29 20.11 20.16 20.11 20.15 0.0M
2023-11-28 20.08 20.16 20.08 20.12 0.0M
2023-11-27 20.17 20.20 20.11 20.11 0.0M
2023-11-24 20.13 20.21 20.13 20.21 0.0M
2023-11-22 20.08 20.09 20.05 20.05 0.0M
2023-11-21 20.06 20.10 19.96 20.03 0.0M
2023-11-20 20.03 20.07 20.03 20.03 0.0M
2023-11-17 20.07 20.09 20.03 20.07 0.0M
2023-11-16 20.04 20.14 20.03 20.10 0.0M
2023-11-15 20.07 20.08 20.04 20.05 0.0M
2023-11-14 20.02 20.07 20.01 20.05 0.0M
2023-11-13 19.98 20.03 19.96 19.99 0.0M
2023-11-10 20.20 20.20 19.97 19.98 0.1M
2023-11-09 20.03 20.05 19.99 20.01 0.0M
2023-11-08 20.05 20.05 20.02 20.05 0.0M
2023-11-07 20.10 20.11 20.06 20.10 0.0M
2023-11-06 20.08 20.13 20.08 20.10 0.0M
2023-11-03 20.11 20.12 20.07 20.08 0.0M
2023-11-02 20.03 20.11 20.03 20.04 0.0M
2023-11-01 20.00 20.06 20.00 20.03 0.0M
2023-10-31 20.03 20.06 20.03 20.04 0.0M
2023-10-30 20.05 20.10 20.04 20.04 0.0M
2023-10-27 20.00 20.11 20.00 20.03 0.0M
2023-10-26 20.09 20.11 20.04 20.04 0.0M
2023-10-25 20.12 20.12 20.04 20.05 0.0M
2023-10-24 20.12 20.12 20.06 20.06 0.0M
2023-10-23 20.10 20.16 20.07 20.07 0.0M
2023-10-20 20.15 20.17 20.10 20.10 0.1M
2023-10-19 20.20 20.21 20.14 20.14 0.0M
2023-10-18 20.18 20.21 20.15 20.15 0.0M
2023-10-17 20.20 20.21 20.19 20.21 0.0M
2023-10-16 20.15 20.17 20.13 20.14 0.0M
2023-10-13 20.16 20.20 20.13 20.13 0.0M
2023-10-12 20.15 20.18 20.15 20.18 0.0M
2023-10-11 20.12 20.19 20.12 20.17 0.1M
2023-10-10 20.12 20.20 20.12 20.15 0.0M
2023-10-09 20.15 20.17 20.13 20.17 0.0M
2023-10-06 20.12 20.16 20.11 20.12 0.0M
2023-10-05 20.15 20.17 20.12 20.14 0.0M
2023-10-04 20.14 20.18 20.13 20.13 0.0M
2023-10-03 20.20 20.20 19.97 20.12 0.2M
2023-10-02 20.19 20.19 20.14 20.18 0.0M
2023-09-29 20.13 20.19 20.12 20.14 0.0M
2023-09-28 20.13 20.20 20.04 20.20 0.0M
2023-09-27 20.14 20.21 20.14 20.17 0.0M
2023-09-26 20.14 20.21 20.05 20.15 0.0M
2023-09-25 20.18 20.20 20.14 20.15 0.0M
2023-09-22 20.05 20.19 20.02 20.14 0.1M
2023-09-21 20.35 20.43 20.33 20.34 0.0M
2023-09-20 20.42 20.43 20.38 20.39 0.0M
2023-09-19 20.38 20.42 20.38 20.41 0.0M
2023-09-18 20.39 20.42 20.39 20.40 0.0M
2023-09-15 20.45 20.45 20.41 20.43 0.0M
2023-09-14 20.42 20.44 20.39 20.43 0.0M
2023-09-13 20.43 20.43 20.39 20.42 0.0M
2023-09-12 20.39 20.43 20.39 20.40 0.0M
2023-09-11 20.38 20.41 20.37 20.39 0.0M
2023-09-08 20.37 20.43 20.36 20.36 0.0M
2023-09-07 20.40 20.40 20.33 20.36 0.0M
2023-09-06 20.29 20.40 20.29 20.39 0.0M
2023-09-05 20.31 20.40 20.31 20.37 0.0M
2023-09-01 20.35 20.37 20.33 20.34 0.0M
2023-08-31 20.30 20.38 20.30 20.32 0.0M
2023-08-30 20.31 20.38 20.31 20.34 0.0M
2023-08-29 20.25 20.39 20.25 20.35 0.1M
2023-08-28 20.19 20.33 20.19 20.28 0.0M
2023-08-25 20.26 20.26 20.19 20.24 0.0M
2023-08-24 20.11 20.25 20.11 20.18 0.0M
2023-08-23 20.10 20.22 20.10 20.20 0.0M
2023-08-22 20.08 20.16 20.06 20.16 0.0M
2023-08-21 19.98 20.10 19.93 19.97 0.1M
2023-08-18 20.08 20.08 20.03 20.04 0.0M
2023-08-17 20.07 20.09 20.04 20.04 0.0M
2023-08-16 20.09 20.13 20.05 20.05 0.0M
2023-08-15 20.12 20.14 20.10 20.12 0.0M
2023-08-14 20.14 20.14 20.09 20.11 0.1M
2023-08-11 20.12 20.12 20.07 20.09 0.0M
2023-08-10 20.15 20.15 20.10 20.11 0.0M
2023-08-09 20.15 20.15 20.09 20.15 0.0M
2023-08-08 20.07 20.11 20.06 20.10 0.0M
2023-08-07 20.15 20.15 20.02 20.04 0.0M
2023-08-04 19.89 20.04 19.89 20.00 0.0M
2023-08-03 20.00 20.02 19.98 20.02 0.0M
2023-08-02 19.89 20.02 19.89 19.95 0.0M
2023-08-01 19.97 19.99 19.95 19.99 0.0M
2023-07-31 19.93 19.95 19.93 19.94 0.0M
2023-07-28 19.82 19.96 19.82 19.92 0.0M
2023-07-27 19.80 19.95 19.80 19.90 0.0M
2023-07-26 19.80 19.94 19.80 19.88 0.0M
2023-07-25 19.88 19.92 19.82 19.86 0.0M
2023-07-24 19.96 19.97 19.93 19.95 0.0M
2023-07-21 20.02 20.02 19.96 19.96 0.0M
2023-07-20 20.04 20.04 19.99 19.99 0.0M
2023-07-19 20.05 20.15 19.73 20.02 0.1M
2023-07-18 20.05 20.07 20.04 20.06 0.0M
2023-07-17 20.02 20.08 20.02 20.07 0.0M
2023-07-14 20.00 20.02 19.90 20.00 0.1M
2023-07-13 20.02 20.14 20.01 20.14 0.1M
2023-07-12 20.01 20.03 19.96 20.01 0.2M
2023-07-11 20.12 20.12 19.88 20.04 0.1M
2023-07-10 20.00 20.00 19.96 19.99 0.1M
2023-07-07 19.89 19.98 19.89 19.96 0.1M
2023-07-06 19.94 19.96 19.92 19.95 0.1M
2023-07-05 19.96 19.99 19.90 19.94 0.0M
2023-07-03 20.00 20.00 19.94 19.97 0.1M
2023-06-30 19.98 20.00 19.91 20.00 0.0M
2023-06-29 19.96 19.98 19.93 19.95 0.0M
2023-06-28 19.80 19.95 19.68 19.90 0.2M
2023-06-27 19.88 19.92 19.88 19.90 0.0M
2023-06-26 19.96 19.96 19.89 19.94 0.0M
2023-06-23 19.90 19.93 19.88 19.89 0.0M
2023-06-22 19.73 19.94 19.69 19.90 0.0M
2023-06-21 19.94 19.97 19.93 19.95 0.0M
2023-06-20 19.89 19.97 19.89 19.94 0.0M
2023-06-16 19.89 20.00 19.71 19.97 0.1M
2023-06-15 19.80 19.89 19.60 19.87 0.0M
2023-06-14 19.85 19.88 19.84 19.86 0.0M
2023-06-13 19.87 19.88 19.67 19.87 0.1M
2023-06-12 19.80 19.85 19.80 19.83 0.0M
2023-06-09 19.75 19.84 19.75 19.81 0.0M
2023-06-08 19.78 19.85 19.78 19.83 0.0M
2023-06-07 19.78 19.86 19.78 19.84 0.0M
2023-06-06 19.55 19.92 19.55 19.87 0.0M
2023-06-05 19.79 19.82 19.79 19.82 0.0M
2023-06-02 19.84 19.84 19.79 19.83 0.0M
2023-06-01 19.74 19.78 19.72 19.77 0.1M
2023-05-31 19.61 19.74 19.61 19.74 0.0M
2023-05-30 19.60 19.71 19.60 19.67 0.1M
2023-05-26 19.74 19.74 19.64 19.67 0.0M
2023-05-25 19.63 19.69 19.63 19.64 0.1M
2023-05-24 19.70 19.71 19.67 19.71 0.1M
2023-05-23 19.59 19.70 19.59 19.65 0.0M
2023-05-22 19.63 19.64 19.60 19.60 0.0M
2023-05-19 19.66 19.68 19.62 19.64 0.0M
2023-05-18 19.69 19.70 19.63 19.65 0.0M
2023-05-17 19.57 19.90 19.57 19.63 0.1M
2023-05-16 20.12 20.12 19.53 19.63 0.0M
2023-05-15 19.79 19.83 19.77 19.77 0.0M
2023-05-12 19.72 19.81 19.72 19.80 0.0M
2023-05-11 19.78 19.82 19.76 19.76 0.0M
2023-05-10 19.84 19.85 19.82 19.84 0.0M
2023-05-09 20.00 20.00 19.83 19.87 0.0M
2023-05-08 19.80 19.87 19.80 19.82 0.0M
2023-05-05 19.73 19.89 19.55 19.89 0.0M
2023-05-04 20.00 20.00 19.77 19.83 0.0M
2023-05-03 20.10 20.15 20.00 20.00 0.0M
2023-05-02 20.09 20.15 20.07 20.15 0.0M
2023-05-01 20.06 20.24 20.06 20.15 0.1M
2023-04-28 20.28 20.28 20.11 20.17 0.0M
2023-04-27 20.21 20.21 20.11 20.17 0.0M
2023-04-26 20.24 20.24 20.11 20.11 0.0M
2023-04-25 20.17 20.19 20.17 20.18 0.0M
2023-04-24 20.12 20.22 20.12 20.20 0.1M
2023-04-21 20.30 20.30 20.18 20.18 0.1M
2023-04-20 20.26 20.28 20.23 20.23 0.0M
2023-04-19 20.15 20.28 20.15 20.23 0.1M
2023-04-18 20.11 20.27 20.11 20.24 0.1M
2023-04-17 20.24 20.27 20.22 20.27 0.0M
2023-04-14 20.24 20.24 20.21 20.22 0.0M
2023-04-13 20.21 20.22 20.16 20.22 0.0M
2023-04-12 20.19 20.22 20.18 20.19 0.0M
2023-04-11 20.19 20.20 20.18 20.20 0.0M
2023-04-10 20.20 20.20 20.16 20.20 0.0M
2023-04-06 20.19 20.19 20.15 20.16 0.1M
2023-04-05 20.11 20.31 20.11 20.15 0.2M
2023-04-04 20.19 20.19 20.14 20.17 0.0M
2023-04-03 20.13 20.17 20.13 20.15 0.1M
2023-03-31 20.14 20.16 20.12 20.12 0.0M
2023-03-30 19.99 20.12 19.99 20.06 0.1M
2023-03-29 20.16 20.20 20.04 20.10 0.1M
2023-03-28 20.07 20.09 20.02 20.06 0.3M
2023-03-27 19.92 20.09 19.92 20.08 0.0M
2023-03-24 20.04 20.04 19.89 20.01 0.0M
2023-03-23 19.80 19.93 19.75 19.86 0.1M
2023-03-22 19.79 20.01 19.79 19.84 0.0M
2023-03-21 20.08 20.08 19.84 19.85 0.1M
2023-03-20 19.90 19.90 19.86 19.89 0.0M
2023-03-17 19.82 19.88 19.82 19.85 0.0M
2023-03-16 19.87 19.94 19.85 19.93 0.1M
2023-03-15 19.89 19.91 19.87 19.89 0.0M
2023-03-14 19.86 20.11 19.76 19.88 0.0M
2023-03-13 19.81 19.89 19.78 19.78 0.0M
2023-03-10 19.94 20.02 19.88 19.98 0.2M
2023-03-09 20.03 20.03 19.97 19.97 0.0M
2023-03-08 19.97 20.05 19.97 20.01 0.0M
2023-03-07 20.05 20.06 20.00 20.05 0.3M
2023-03-06 19.97 20.21 19.97 20.05 0.2M
2023-03-03 20.07 20.08 20.05 20.07 0.0M
2023-03-02 20.08 20.09 20.04 20.07 0.0M
2023-03-01 20.26 20.26 20.00 20.05 0.1M
2023-02-28 20.20 20.20 20.11 20.12 0.0M
2023-02-27 20.12 20.15 20.09 20.15 0.0M
2023-02-24 20.17 20.30 20.17 20.26 0.1M
2023-02-23 19.96 20.30 19.96 20.30 0.0M
2023-02-22 20.18 20.29 20.18 20.27 0.0M
2023-02-21 20.05 20.16 20.05 20.12 0.0M
2023-02-17 20.16 20.16 20.07 20.13 0.0M
2023-02-16 20.12 20.16 20.09 20.11 0.1M
2023-02-15 19.95 20.08 19.95 20.06 0.0M
2023-02-14 20.07 20.07 20.03 20.03 0.0M
2023-02-13 20.03 20.05 20.02 20.03 0.0M
2023-02-10 20.18 20.18 20.03 20.06 0.2M
2023-02-09 20.05 20.07 20.04 20.05 0.0M
2023-02-08 20.06 20.07 20.03 20.03 0.1M
2023-02-07 20.01 20.07 20.01 20.07 0.0M
2023-02-06 20.00 20.05 20.00 20.05 0.0M
2023-02-03 20.03 20.10 20.03 20.07 0.1M
2023-02-02 20.04 20.11 20.04 20.08 0.1M
2023-02-01 20.02 20.11 20.02 20.08 0.2M
2023-01-31 20.09 20.09 20.04 20.08 0.1M
2023-01-30 19.96 20.08 19.96 20.02 0.0M
2023-01-27 20.00 20.08 20.00 20.03 0.1M
2023-01-26 20.00 20.07 20.00 20.01 0.0M
2023-01-25 20.06 20.10 20.03 20.03 0.1M
2023-01-24 20.26 20.26 20.07 20.08 0.1M
2023-01-23 20.07 20.12 20.07 20.12 0.0M
2023-01-20 20.05 20.08 20.05 20.08 0.0M
2023-01-19 20.08 20.10 20.05 20.05 0.1M
2023-01-18 20.03 20.11 20.03 20.08 0.0M
2023-01-17 20.15 20.15 20.08 20.11 0.1M
2023-01-13 20.06 20.14 20.06 20.09 0.0M
2023-01-12 20.14 20.16 20.10 20.15 0.0M
2023-01-11 20.25 20.25 20.14 20.14 0.1M
2023-01-10 20.20 20.20 20.15 20.19 0.0M
2023-01-09 20.10 20.17 20.10 20.11 0.0M
2023-01-06 20.33 20.33 20.14 20.16 0.0M
2023-01-05 20.32 20.32 20.11 20.14 0.2M
2023-01-04 20.16 20.18 20.12 20.17 0.0M
2023-01-03 20.15 20.23 20.07 20.20 0.0M