First Trust Merger Arbitrage ETF (MARB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.94 | 20.0306 | 19.59 | 21215 | 19.87624483 | SP |
| 4 | 0.08 | 0.402819738167 | 19.86 | 20.55 | 19.49 | 11473 | 19.92449866 | SP |
| 12 | 0.26 | 1.32113821138 | 19.68 | 20.68 | 19.49 | 11854 | 19.89873877 | SP |
| 26 | 0.06 | 0.301810865191 | 19.88 | 20.68 | 19.1201 | 8962 | 19.86228051 | SP |
| 52 | 0.14 | 0.707070707071 | 19.8 | 20.68 | 19.07 | 14478 | 19.74032298 | SP |
| 156 | 0.14 | 0.707070707071 | 19.8 | 22.32 | 19.07 | 31593 | 20.00764183 | SP |
| 260 | 0.52 | 2.67765190525 | 19.42 | 22.32 | 17.58 | 20429 | 19.97516559 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 19.94 | 0.08 | 0.40 | 19.72 | 19.94 | 19.72 | 21938 |
| 1741303800 | 19.86 | -0.06 | -0.32 | 19.8732 | 19.93 | 19.8 | 20628 |
| 1741217400 | 19.9229 | 0.06 | 0.32 | 19.66 | 19.9713 | 19.59 | 5982 |
| 1741131000 | 19.86 | -0.08 | -0.38 | 19.81 | 19.99 | 19.81 | 65035 |
| 1741044600 | 19.9353 | -0.1 | -0.48 | 19.91 | 19.99 | 19.88 | 11700 |
| 1740785400 | 20.0306 | 0.05 | 0.25 | 19.94 | 20.0306 | 19.94 | 2731 |
| 1740699000 | 19.9802 | -0.02 | -0.10 | 19.69 | 20.0003 | 19.69 | 1567 |
| 1740612600 | 20.0007 | 0.01 | 0.05 | 19.77 | 20.04 | 19.49 | 21655 |
| 1740526200 | 19.99 | 0.02 | 0.12 | 19.98 | 20.04 | 19.9506 | 7344 |
| 1740439800 | 19.9669 | -0.02 | -0.09 | 20.55 | 20.55 | 19.92 | 4983 |
| 1740180600 | 19.9853 | -0.01 | -0.07 | 20.015 | 20.0294 | 19.95 | 7807 |
| 1740094200 | 19.9998 | 0.02 | 0.12 | 19.99 | 20.03 | 19.97 | 7297 |
| 1740007800 | 19.9753 | 0.02 | 0.08 | 19.93 | 20.01 | 19.92 | 2642 |
| 1739921400 | 19.9601 | -0.05 | -0.24 | 20.12 | 20.12 | 19.91 | 8827 |
| 1739575800 | 20.0088 | -0.02 | -0.11 | 20.0647 | 20.0699 | 20.0088 | 1219 |
| 1739489400 | 20.03 | 0.1 | 0.52 | 20.03 | 20.03 | 19.94 | 8501 |
| 1739403000 | 19.926 | -0.02 | -0.10 | 19.93 | 20.01 | 19.9 | 9022 |
| 1739316600 | 19.945 | 0.05 | 0.23 | 19.92 | 19.96 | 19.9101 | 24625 |
| 1739230200 | 19.9 | 0.05 | 0.24 | 19.91 | 19.945 | 19.9 | 3406 |
| 1738971000 | 19.8519 | 0.07 | 0.34 | 19.86 | 20.01 | 19.82 | 3008 |
| 1738884600 | 19.785 | -0.06 | -0.28 | 19.76 | 19.86 | 19.76 | 12713 |
| 1738798200 | 19.8408 | 0.09 | 0.46 | 19.74 | 19.85 | 19.74 | 6716 |
| 1738711800 | 19.75 | -0.03 | -0.16 | 19.55 | 20.3896 | 19.55 | 7553 |
| 1738625400 | 19.7818 | -0.01 | -0.06 | 19.74 | 19.8299 | 19.49 | 4769 |
| 1738366200 | 19.7941 | 0.01 | 0.06 | 19.61 | 19.7941 | 19.61 | 3359 |
| 1738279800 | 19.783 | -0.01 | -0.07 | 19.59 | 19.825 | 19.59 | 6445 |
| 1738193400 | 19.7959 | -0.09 | -0.46 | 19.94 | 19.94 | 19.794 | 16193 |
| 1738107000 | 19.8877 | -0.05 | -0.26 | 19.49 | 19.94 | 19.49 | 8878 |
| 1738020600 | 19.94 | -0.04 | -0.20 | 19.67 | 20 | 19.67 | 27017 |
| 1737761400 | 19.9801 | 0.04 | 0.20 | 19.97 | 20 | 19.9 | 90978 |
| 1737675000 | 19.94 | 0 | 0.00 | 19.94 | 19.94 | 19.94 | 0 |
| 1737588600 | 19.94 | 0.07 | 0.37 | 19.91 | 19.94 | 19.84 | 4151 |
| 1737502200 | 19.8674 | -0.02 | -0.11 | 19.9 | 19.9 | 19.85 | 6024 |
| 1737156600 | 19.8897 | 0 | 0.00 | 19.88 | 19.9265 | 19.84 | 9893 |
| 1737070200 | 19.889 | 0.05 | 0.25 | 19.89 | 19.94 | 19.86 | 4713 |
| 1736983800 | 19.84 | -0.09 | -0.45 | 19.88 | 19.95 | 19.84 | 4440 |
| 1736897400 | 19.93 | 0.03 | 0.15 | 19.84 | 19.93 | 19.84 | 5961 |
| 1736811000 | 19.9 | -0.01 | -0.05 | 19.93 | 19.93 | 19.84 | 10741 |
| 1736551800 | 19.91 | 0.04 | 0.18 | 19.91 | 19.99 | 19.79 | 101835 |
| 1736379000 | 19.875 | -0 | -0.00 | 19.86 | 19.91 | 19.85 | 2369 |
| 1736292600 | 19.8752 | -0.01 | -0.05 | 19.88 | 19.92 | 19.8752 | 5693 |
| 1736206200 | 19.8846 | -0.01 | -0.04 | 19.88 | 19.9299 | 19.86 | 3049 |
| 1735947000 | 19.8916 | 0.04 | 0.19 | 19.84 | 19.921 | 19.8301 | 2457 |
| 1735860600 | 19.8546 | -0.03 | -0.13 | 20.68 | 20.68 | 19.8477 | 2123 |
| 1735687800 | 19.88 | 0.03 | 0.17 | 20.2 | 20.2 | 19.83 | 11837 |
| 1735601400 | 19.8458 | 0.02 | 0.09 | 19.79 | 19.89 | 19.7719 | 7196 |
| 1735342200 | 19.8277 | 0.01 | 0.04 | 19.8 | 19.85 | 19.8 | 2266 |
| 1735255800 | 19.82 | 0.02 | 0.09 | 19.76 | 19.82 | 19.76 | 5547 |
| 1735077840 | 19.8015 | 0.04 | 0.21 | 19.78 | 19.8015 | 19.7501 | 3504 |
| 1734996600 | 19.7603 | 0 | 0.02 | 19.75 | 19.78 | 19.75 | 3560 |
| 1734737400 | 19.756 | 0.02 | 0.09 | 19.72 | 19.78 | 19.49 | 4416 |
| 1734651000 | 19.7381 | 0.02 | 0.08 | 19.71 | 19.78 | 19.71 | 6509 |
| 1734564600 | 19.7217 | -0.02 | -0.12 | 19.74 | 19.85 | 19.7217 | 9879 |
| 1734478200 | 19.745 | -0.01 | -0.03 | 19.77 | 19.77 | 19.7 | 4005 |
| 1734391800 | 19.7515 | 0 | 0.01 | 19.72 | 19.7515 | 19.69 | 7247 |
| 1734132600 | 19.75 | -0.1 | -0.50 | 19.68 | 19.75 | 19.6505 | 8080 |
| 1734046200 | 19.85 | 0.01 | 0.05 | 19.86 | 19.9 | 19.85 | 7987 |
| 1733959800 | 19.8407 | 0.05 | 0.26 | 19.91 | 19.91 | 19.81 | 4124 |
| 1733873400 | 19.79 | -0.04 | -0.21 | 19.48 | 19.8899 | 19.48 | 7090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
