First Trust Merger Arbitrage ETF (MARB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.558092338914 | 19.71 | 19.8799 | 19.71 | 10190 | 19.80321151 | SP |
| 4 | 0.27 | 1.3810741688 | 19.55 | 19.9796 | 19.07 | 27897 | 19.63452309 | SP |
| 12 | 0.33 | 1.69317598769 | 19.49 | 19.9796 | 19.07 | 26887 | 19.62543902 | SP |
| 26 | -0.06 | -0.301810865191 | 19.88 | 19.9796 | 19.07 | 26198 | 19.68752132 | SP |
| 52 | -0.23 | -1.14713216958 | 20.05 | 20.45 | 19.07 | 26059 | 19.90924441 | SP |
| 156 | 0.15 | 0.762582613116 | 19.67 | 22.32 | 17.58 | 30621 | 20.00279569 | SP |
| 260 | -0.23 | -1.14713216958 | 20.05 | 22.32 | 17.58 | 22190 | 19.97903925 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 19.82 | 0.01 | 0.05 | 19.73 | 19.8799 | 19.73 | 19174 |
| 1721255400 | 19.81 | 0 | 0.00 | 19.79 | 19.86 | 19.79 | 7387 |
| 1721169000 | 19.81 | 0.03 | 0.15 | 19.73 | 19.84 | 19.73 | 6467 |
| 1721082600 | 19.78 | 0 | 0.00 | 19.71 | 19.86 | 19.71 | 7185 |
| 1720823400 | 19.78 | -0.02 | -0.10 | 19.71 | 19.82 | 19.71 | 10735 |
| 1720737000 | 19.8 | 0.06 | 0.30 | 19.6 | 19.825 | 19.6 | 7609 |
| 1720650600 | 19.74 | 0.01 | 0.05 | 19.71 | 19.77 | 19.71 | 5790 |
| 1720564200 | 19.73 | 0 | 0.00 | 19.71 | 19.9796 | 19.71 | 9519 |
| 1720477800 | 19.73 | 0.02 | 0.10 | 19.5 | 19.8 | 19.5 | 7538 |
| 1720218600 | 19.71 | 0.01 | 0.05 | 19.07 | 19.72 | 19.07 | 5406 |
| 1720040640 | 19.7 | 0.04 | 0.20 | 19.7 | 19.71 | 19.69 | 133121 |
| 1719959400 | 19.661 | -0.02 | -0.10 | 19.71 | 19.71 | 19.66 | 6438 |
| 1719873000 | 19.68 | 0.09 | 0.46 | 19.66 | 19.7 | 19.64 | 9675 |
| 1719613800 | 19.59 | 0.04 | 0.19 | 19.62 | 19.67 | 19.58 | 37569 |
| 1719527400 | 19.5529 | -0.02 | -0.09 | 19.5231 | 19.56 | 19.5 | 224082 |
| 1719441000 | 19.57 | 0.01 | 0.05 | 19.48 | 19.59 | 19.48 | 8945 |
| 1719354600 | 19.56 | -0.03 | -0.13 | 19.52 | 19.58 | 19.52 | 10283 |
| 1719268200 | 19.5855 | -0.01 | -0.07 | 19.6 | 19.6342 | 19.5855 | 4657 |
| 1719009000 | 19.5999 | 0.04 | 0.20 | 19.55 | 19.62 | 19.55 | 8457 |
| 1718922600 | 19.5599 | -0.05 | -0.26 | 19.59 | 19.63 | 19.55 | 15176 |
| 1718749800 | 19.61 | -0.02 | -0.08 | 19.6 | 19.64 | 19.57 | 4441 |
| 1718663400 | 19.625 | 0.01 | 0.07 | 19.62 | 19.6694 | 19.59 | 5520 |
| 1718404200 | 19.6108 | -0.01 | -0.07 | 19.63 | 19.64 | 19.59 | 7951 |
| 1718317800 | 19.6249 | -0.02 | -0.11 | 19.62 | 19.64 | 19.6 | 11440 |
| 1718231400 | 19.6469 | 0.04 | 0.22 | 19.63 | 19.67 | 19.63 | 3810 |
| 1718145000 | 19.6044 | -0.04 | -0.18 | 19.61 | 19.64 | 19.57 | 5722 |
| 1718058600 | 19.64 | -0.04 | -0.18 | 19.7 | 19.7 | 19.62 | 23151 |
| 1717799400 | 19.675 | -0.03 | -0.13 | 19.64 | 19.74 | 19.64 | 9157 |
| 1717713000 | 19.7 | -0.02 | -0.10 | 19.9399 | 19.9399 | 19.62 | 9465 |
| 1717626600 | 19.72 | 0.03 | 0.15 | 19.72 | 19.7294 | 19.68 | 3643 |
| 1717540200 | 19.69 | 0 | 0.00 | 19.7199 | 19.7199 | 19.63 | 5560 |
| 1717453800 | 19.69 | 0.01 | 0.06 | 19.68 | 19.7 | 19.6501 | 59893 |
| 1717194600 | 19.679 | 0.01 | 0.05 | 19.66 | 19.679 | 19.611 | 6621 |
| 1717108200 | 19.67 | 0 | 0.01 | 19.65 | 19.7 | 19.65 | 7078 |
| 1717021800 | 19.669 | 0.03 | 0.17 | 19.64 | 19.6799 | 19.6002 | 5569 |
| 1716935400 | 19.6347 | -0.05 | -0.23 | 19.64 | 19.67 | 19.6 | 24851 |
| 1716589800 | 19.68 | 0.01 | 0.05 | 19.67 | 19.69 | 19.63 | 12320 |
| 1716503400 | 19.67 | 0.03 | 0.16 | 19.59 | 19.68 | 19.59 | 8871 |
| 1716417000 | 19.6379 | -0.01 | -0.06 | 19.62 | 19.65 | 19.62 | 6204 |
| 1716330600 | 19.65 | -0.03 | -0.15 | 19.64 | 19.66 | 19.61 | 7337 |
| 1716244200 | 19.68 | 0.07 | 0.36 | 19.64 | 19.68 | 19.61 | 20697 |
| 1715985000 | 19.6098 | -0.06 | -0.30 | 19.66 | 19.66 | 19.6 | 5866 |
| 1715898600 | 19.669 | 0.03 | 0.15 | 19.7 | 19.7 | 19.65 | 30011 |
| 1715812200 | 19.64 | 0.01 | 0.03 | 19.67 | 19.68 | 19.64 | 8418 |
| 1715725800 | 19.6349 | 0.01 | 0.08 | 19.65 | 19.6642 | 19.6201 | 10746 |
| 1715639400 | 19.62 | -0.03 | -0.16 | 19.63 | 19.685 | 19.62 | 88948 |
| 1715380200 | 19.652 | 0.02 | 0.09 | 19.62 | 19.68 | 19.6104 | 189694 |
| 1715293800 | 19.635 | -0.02 | -0.10 | 19.65 | 19.6699 | 19.611 | 8165 |
| 1715207400 | 19.655 | 0.1 | 0.49 | 19.601 | 19.68 | 19.601 | 28092 |
| 1715121000 | 19.56 | -0.04 | -0.22 | 19.62 | 19.67 | 19.56 | 26649 |
| 1715034600 | 19.6041 | 0 | 0.01 | 19.62 | 19.65 | 19.59 | 18397 |
| 1714775400 | 19.602 | 0.02 | 0.11 | 19.6116 | 19.63 | 19.58 | 8144 |
| 1714689000 | 19.58 | 0 | 0.00 | 19.51 | 19.63 | 19.51 | 36199 |
| 1714602600 | 19.58 | 0.04 | 0.20 | 19.575 | 19.62 | 19.55 | 178347 |
| 1714516200 | 19.54 | -0.03 | -0.15 | 19.555 | 19.6 | 19.54 | 66898 |
| 1714429800 | 19.57 | 0.03 | 0.15 | 19.45 | 19.62 | 19.45 | 16539 |
| 1714170600 | 19.54 | 0.06 | 0.31 | 19.49 | 19.57 | 19.49 | 16927 |
| 1714084200 | 19.48 | -0.01 | -0.05 | 19.4 | 19.55 | 19.4 | 11114 |
| 1713997800 | 19.49 | -0.05 | -0.26 | 19.45 | 19.55 | 19.45 | 12824 |
| 1713911400 | 19.54 | -0.05 | -0.26 | 19.51 | 19.6 | 19.51 | 15556 |
| 1713825000 | 19.59 | 0.03 | 0.15 | 19.57 | 19.6499 | 19.55 | 16745 |
| 1713565800 | 19.56 | -0.01 | -0.05 | 19.5 | 19.6299 | 19.5 | 18510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
