MRBL Enhanced Equity ETF

EDGE
🏛️ usa →
42.95
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
2025-09-26 42.75 42.95 42.75 42.95 0.0M
2025-09-25 42.17 42.70 42.17 42.70 0.0M
2025-09-24 42.85 42.85 42.85 42.85 0.0M
2025-09-23 42.90 42.91 42.90 42.91 0.0M
2025-09-22 42.95 43.09 42.95 43.08 0.0M
2025-09-19 42.94 42.96 42.82 42.96 0.0M
2025-09-18 42.78 42.78 42.78 42.78 0.0M
2025-09-17 42.57 42.59 42.57 42.59 0.0M
2025-09-16 42.63 42.63 42.63 42.63 0.0M
2025-09-15 42.65 42.65 42.65 42.65 0.0M
2025-09-12 42.62 42.62 42.58 42.58 0.0M
2025-09-11 42.47 42.53 42.47 42.53 0.0M
2025-09-10 42.31 42.31 42.31 42.31 0.0M
2025-09-09 42.22 42.22 42.22 42.22 0.0M
2025-09-08 42.09 42.09 42.09 42.09 0.0M
2025-09-05 41.96 41.96 41.96 41.96 0.0M
2025-09-04 42.06 42.06 42.06 42.06 0.0M
2025-09-03 41.64 41.75 41.64 41.75 0.0M
2025-09-02 41.54 41.54 41.54 41.54 0.0M
2025-08-29 41.79 41.79 41.79 41.79 0.0M
2025-08-28 41.93 42.02 41.93 42.02 0.0M
2025-08-27 41.89 41.89 41.89 41.89 0.0M
2025-08-26 41.81 41.81 41.81 41.81 0.0M
2025-08-25 41.77 41.77 41.67 41.67 0.0M
2025-08-22 41.76 41.76 41.76 41.76 0.0M
2025-08-21 41.18 41.18 41.18 41.18 0.0M
2025-08-20 41.35 41.35 41.35 41.35 0.0M
2025-08-19 41.42 41.42 41.42 41.42 0.0M
2025-08-18 41.63 41.63 41.63 41.63 0.0M
2025-08-15 41.67 41.76 41.59 41.59 0.0M
2025-08-14 41.59 41.69 41.59 41.69 0.0M
2025-08-13 41.66 41.66 41.66 41.66 0.0M
2025-08-12 41.50 41.54 41.50 41.54 0.0M
2025-08-11 41.34 41.34 41.23 41.23 0.0M
2025-08-08 41.29 41.29 41.29 41.29 0.0M
2025-08-07 41.00 41.00 41.00 41.00 0.0M
2025-08-06 41.04 41.04 41.04 41.04 0.0M
2025-08-05 40.76 40.76 40.76 40.76 0.0M
2025-08-04 40.91 40.91 40.91 40.91 0.0M
2025-08-01 40.32 40.32 40.32 40.32 0.0M
2025-07-31 40.89 40.89 40.89 40.89 0.0M
2025-07-30 40.98 40.98 40.98 40.98 0.0M
2025-07-29 41.00 41.00 41.00 41.00 0.0M
2025-07-28 41.07 41.07 41.07 41.07 0.0M
2025-07-25 41.04 41.04 41.04 41.04 0.0M
2025-07-24 40.93 40.93 40.93 40.93 0.0M
2025-07-23 40.25 40.90 40.25 40.90 0.0M
2025-07-22 40.55 40.64 40.50 40.64 0.0M
2025-07-21 40.07 40.74 40.07 40.57 0.0M
2025-07-18 40.50 40.55 40.50 40.53 0.0M
2025-07-17 40.37 40.51 40.37 40.51 0.0M
2025-07-16 40.19 40.30 40.19 40.30 0.0M
2025-07-15 40.17 40.19 40.17 40.19 0.0M
2025-07-14 40.18 40.18 40.17 40.17 0.0M
2025-07-11 40.15 40.15 40.15 40.15 0.0M
2025-07-10 40.15 40.15 40.15 40.15 0.0M
2025-07-09 40.09 40.11 40.09 40.11 0.0M
2025-07-08 40.02 40.02 40.02 40.02 0.0M
2025-07-07 39.96 39.96 39.96 39.96 0.0M
2025-07-03 39.98 40.02 39.98 40.02 0.0M
2025-07-02 39.84 39.90 39.83 39.90 0.0M
2025-07-01 39.77 39.83 39.77 39.83 0.0M
2025-06-30 39.76 39.85 39.76 39.85 0.0M
2025-06-27 39.72 39.73 39.71 39.73 0.0M
2025-06-26 39.57 39.62 39.57 39.62 0.0M
2025-06-25 39.40 39.40 39.40 39.40 0.0M
2025-06-24 39.40 39.40 39.40 39.40 0.0M
2025-06-23 39.04 39.04 39.04 39.04 0.0M
2025-06-20 38.89 38.89 38.66 38.66 0.0M
2025-06-18 38.72 38.72 38.72 38.72 0.0M
2025-06-17 38.88 38.92 38.72 38.72 0.0M
2025-06-16 38.93 38.93 38.89 38.92 0.0M
2025-06-13 38.55 38.55 38.55 38.55 0.0M
2025-06-12 39.11 39.11 38.83 38.83 0.0M
2025-06-11 38.76 38.76 38.76 38.76 0.0M
2025-06-10 38.80 38.80 38.80 38.80 0.0M
2025-06-09 38.68 38.68 38.68 38.68 0.0M
2025-06-06 38.58 38.63 38.58 38.63 0.0M
2025-06-05 38.28 38.28 38.28 38.28 0.0M
2025-06-04 38.46 38.46 38.46 38.46 0.0M
2025-06-03 38.43 38.43 38.43 38.43 0.0M
2025-06-02 38.22 38.22 38.22 38.22 0.0M
2025-05-30 38.11 38.11 38.11 38.11 0.0M
2025-05-29 38.07 38.07 38.02 38.04 0.0M
2025-05-28 37.97 37.97 37.94 37.94 0.0M
2025-05-27 38.07 38.07 38.07 38.07 0.0M
2025-05-23 37.20 37.37 37.20 37.37 0.0M
2025-05-22 37.61 37.61 37.61 37.61 0.0M
2025-05-21 37.62 37.62 37.62 37.62 0.0M
2025-05-20 38.06 38.06 38.06 38.06 0.0M
2025-05-19 38.08 38.13 38.08 38.13 0.0M
2025-05-16 38.11 38.11 38.11 38.11 0.0M
2025-05-15 37.85 37.90 37.85 37.90 0.0M
2025-05-14 37.78 37.78 37.78 37.78 0.0M
2025-05-13 37.77 37.77 37.77 37.77 0.0M
2025-05-12 37.76 37.76 37.73 37.73 0.0M
2025-05-09 37.41 37.41 37.41 37.41 0.0M
2025-05-08 37.45 37.45 37.38 37.38 0.0M
2025-05-07 37.23 37.23 37.23 37.23 0.0M
2025-05-06 37.15 37.15 37.13 37.13 0.0M
2025-05-05 37.33 37.33 37.24 37.24 0.0M
2025-05-02 37.13 37.30 37.13 37.30 0.0M
2025-05-01 37.07 37.07 36.98 36.98 0.0M
2025-04-30 36.64 36.79 36.57 36.79 0.0M
2025-04-29 36.78 36.79 36.78 36.79 0.0M
2025-04-28 36.41 36.61 36.36 36.61 0.0M
2025-04-25 36.43 36.53 36.43 36.53 0.0M
2025-04-24 36.13 36.29 36.13 36.29 0.0M
2025-04-23 35.86 35.86 35.67 35.67 0.0M
2025-04-22 35.05 35.05 35.05 35.05 0.0M
2025-04-21 34.18 34.18 34.12 34.12 0.0M
2025-04-17 35.01 35.01 35.01 35.01 0.0M
2025-04-15 35.87 35.94 35.72 35.72 0.0M
2025-04-14 35.56 35.78 35.56 35.78 0.0M
2025-04-11 35.45 35.45 35.45 35.45 0.0M
2025-04-10 34.15 34.71 33.94 34.71 0.0M
2025-04-09 32.85 32.85 32.85 32.85 0.0M
2025-04-08 33.87 33.89 31.99 32.45 0.0M
2025-04-07 32.89 33.52 32.39 33.01 0.0M
2025-04-04 33.94 33.94 33.14 33.14 0.0M
2025-04-03 36.13 36.13 35.71 35.73 0.0M
2025-04-02 37.42 37.57 37.42 37.57 0.0M
2025-04-01 37.30 37.30 37.30 37.30 0.0M
2025-03-31 37.05 37.22 37.05 37.18 0.0M
2025-03-28 36.99 36.99 36.98 36.98 0.0M
2025-03-27 37.66 37.66 37.66 37.66 0.0M
2025-03-26 37.71 37.71 37.71 37.71 0.0M
2025-03-25 38.03 38.05 38.00 38.00 0.0M
2025-03-24 37.93 37.93 37.93 37.93 0.0M
2025-03-21 37.39 37.39 37.39 37.39 0.0M
2025-03-20 37.37 37.37 37.37 37.37 0.0M
2025-03-19 37.41 37.41 37.41 37.41 0.0M
2025-03-18 37.04 37.04 37.04 37.04 0.0M
2025-03-17 37.56 37.56 37.56 37.56 0.0M
2025-03-14 37.27 37.27 37.26 37.26 0.0M
2025-03-13 36.29 36.29 36.29 36.29 0.0M
2025-03-12 36.89 37.06 36.89 36.95 0.0M
2025-03-11 37.08 37.08 36.77 36.77 0.0M
2025-03-10 37.06 37.06 37.05 37.05 0.0M
2025-03-07 37.87 38.32 37.87 38.32 0.0M
2025-03-06 38.04 38.04 38.04 38.04 0.0M
2025-03-05 38.87 38.87 38.87 38.87 0.0M
2025-03-04 38.07 38.35 38.07 38.35 0.0M
2025-03-03 39.61 39.73 38.85 38.85 0.0M
2025-02-28 39.25 39.69 39.25 39.69 0.0M
2025-02-27 39.00 39.00 39.00 39.00 0.0M
2025-02-26 39.72 39.72 39.72 39.72 0.0M
2025-02-25 39.82 39.86 39.73 39.73 0.0M
2025-02-24 39.94 39.94 39.94 39.94 0.0M
2025-02-21 40.21 40.21 40.14 40.14 0.0M
2025-02-20 40.81 40.81 40.81 40.81 0.0M
2025-02-19 40.97 40.97 40.90 40.90 0.0M
2025-02-18 36.64 40.78 36.64 40.78 0.0M
2025-02-14 40.61 40.71 40.60 40.71 0.0M
2025-02-13 40.67 40.67 40.67 40.67 0.0M
2025-02-12 40.29 40.32 40.24 40.24 0.0M
2025-02-11 40.36 40.36 40.36 40.36 0.0M
2025-02-10 40.40 40.40 40.34 40.34 0.0M
2025-02-07 40.14 40.14 40.02 40.04 0.0M
2025-02-06 40.31 40.37 40.23 40.37 0.0M
2025-02-05 39.94 40.20 39.94 40.20 0.0M
2025-02-04 39.94 40.03 39.94 40.03 0.0M
2025-02-03 39.37 39.92 39.37 39.73 0.0M
2025-01-31 40.00 40.00 40.00 40.00 0.0M
2025-01-30 40.04 40.18 40.04 40.18 0.0M
2025-01-29 39.86 39.98 39.85 39.98 0.0M
2025-01-28 40.14 40.14 40.13 40.13 0.0M
2025-01-27 39.70 39.73 39.70 39.73 0.0M
2025-01-24 40.35 40.35 40.34 40.34 0.0M
2025-01-23 40.30 40.37 40.28 40.37 0.0M
2025-01-22 40.20 40.27 40.10 40.12 0.0M