First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.70
-0.04 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.68 | 20.70 | 20.65 | 20.70 | 20.70 | -0.19% | 7,442 |
| Mar 5, 2026 | 20.73 | 20.74 | 20.68 | 20.74 | 20.74 | - | 3,413 |
| Mar 4, 2026 | 20.71 | 20.74 | 20.69 | 20.74 | 20.74 | 0.05% | 7,581 |
| Mar 3, 2026 | 20.70 | 20.73 | 20.64 | 20.73 | 20.73 | 0.22% | 5,455 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.66 | 20.69 | 20.69 | -0.07% | 2,431 |
| Feb 27, 2026 | 20.66 | 20.70 | 20.66 | 20.70 | 20.70 | -0.05% | 5,489 |
| Feb 26, 2026 | 20.70 | 20.71 | 20.68 | 20.71 | 20.71 | 0.07% | 4,081 |
| Feb 25, 2026 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | -0.22% | 10,363 |
| Feb 24, 2026 | 20.73 | 20.74 | 20.70 | 20.74 | 20.74 | 0.08% | 14,319 |
| Feb 23, 2026 | 20.71 | 20.74 | 20.71 | 20.72 | 20.72 | -0.08% | 21,787 |
| Feb 20, 2026 | 20.79 | 20.79 | 20.70 | 20.74 | 20.74 | 0.14% | 9,816 |
| Feb 19, 2026 | 20.72 | 20.73 | 20.71 | 20.71 | 20.71 | -0.10% | 5,190 |
| Feb 18, 2026 | 20.72 | 20.74 | 20.70 | 20.73 | 20.73 | - | 24,727 |
| Feb 17, 2026 | 20.69 | 20.73 | 20.69 | 20.73 | 20.73 | 0.12% | 72,980 |
| Feb 13, 2026 | 20.71 | 20.73 | 20.69 | 20.71 | 20.71 | -0.12% | 7,382 |
| Feb 12, 2026 | 20.69 | 20.73 | 20.69 | 20.73 | 20.73 | 0.12% | 5,991 |
| Feb 11, 2026 | 20.69 | 20.73 | 20.68 | 20.71 | 20.71 | 0.12% | 95,675 |
| Feb 10, 2026 | 20.74 | 20.74 | 20.68 | 20.68 | 20.68 | -0.19% | 105,293 |
| Feb 9, 2026 | 20.75 | 20.75 | 20.70 | 20.72 | 20.72 | - | 8,623 |
| Feb 6, 2026 | 20.69 | 20.72 | 20.68 | 20.72 | 20.72 | 0.17% | 11,690 |
| Feb 5, 2026 | 20.70 | 20.71 | 20.65 | 20.68 | 20.68 | -0.03% | 13,362 |
| Feb 4, 2026 | 20.70 | 20.70 | 20.65 | 20.69 | 20.69 | 0.02% | 7,863 |
| Feb 3, 2026 | 20.72 | 20.73 | 20.67 | 20.69 | 20.69 | -0.07% | 3,699 |
| Feb 2, 2026 | 20.73 | 20.73 | 20.69 | 20.70 | 20.70 | -0.07% | 8,018 |
| Jan 30, 2026 | 20.73 | 20.73 | 20.67 | 20.72 | 20.72 | 0.12% | 8,850 |
| Jan 29, 2026 | 20.67 | 20.72 | 20.67 | 20.69 | 20.69 | -0.05% | 4,470 |
| Jan 28, 2026 | 20.70 | 20.72 | 20.67 | 20.70 | 20.70 | 0.02% | 7,572 |
| Jan 27, 2026 | 20.71 | 20.72 | 20.67 | 20.70 | 20.70 | -0.02% | 3,037 |
| Jan 26, 2026 | 20.71 | 20.73 | 20.67 | 20.70 | 20.70 | -0.24% | 28,211 |
| Jan 23, 2026 | 20.70 | 20.75 | 20.63 | 20.75 | 20.75 | 0.26% | 19,872 |
| Jan 22, 2026 | 20.70 | 20.72 | 20.67 | 20.70 | 20.70 | -0.12% | 14,041 |
| Jan 21, 2026 | 20.69 | 20.72 | 20.66 | 20.72 | 20.72 | 0.21% | 7,532 |
| Jan 20, 2026 | 20.71 | 20.71 | 20.66 | 20.68 | 20.68 | - | 10,446 |
| Jan 16, 2026 | 20.60 | 20.71 | 20.60 | 20.68 | 20.68 | -0.16% | 131,572 |
| Jan 15, 2026 | 20.70 | 20.72 | 20.68 | 20.71 | 20.71 | 0.07% | 10,734 |
| Jan 14, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.15% | 22,087 |
| Jan 13, 2026 | 20.65 | 20.69 | 20.63 | 20.67 | 20.66 | -0.17% | 9,639 |
| Jan 12, 2026 | 20.68 | 20.70 | 20.64 | 20.70 | 20.70 | - | 7,809 |
| Jan 9, 2026 | 20.67 | 20.70 | 20.65 | 20.70 | 20.70 | - | 17,988 |
| Jan 8, 2026 | 20.69 | 20.70 | 20.65 | 20.70 | 20.70 | 0.19% | 6,869 |
| Jan 7, 2026 | 20.63 | 20.68 | 20.63 | 20.66 | 20.66 | - | 3,989 |
| Jan 6, 2026 | 20.63 | 20.66 | 20.60 | 20.66 | 20.66 | 0.05% | 8,745 |
| Jan 5, 2026 | 20.58 | 20.65 | 20.58 | 20.65 | 20.65 | 0.24% | 47,325 |
| Jan 2, 2026 | 20.61 | 20.63 | 20.59 | 20.60 | 20.60 | -0.19% | 6,391 |
| Dec 31, 2025 | 20.59 | 20.64 | 20.32 | 20.64 | 20.64 | 0.34% | 12,147 |
| Dec 30, 2025 | 20.63 | 20.65 | 20.57 | 20.57 | 20.57 | -0.18% | 18,439 |
| Dec 29, 2025 | 20.61 | 20.64 | 20.59 | 20.61 | 20.61 | -0.11% | 22,408 |
| Dec 26, 2025 | 20.67 | 20.67 | 20.60 | 20.63 | 20.63 | 0.09% | 5,237 |
| Dec 24, 2025 | 20.65 | 20.66 | 20.61 | 20.61 | 20.61 | -0.02% | 2,545 |
| Dec 23, 2025 | 20.63 | 20.63 | 20.58 | 20.62 | 20.62 | 0.10% | 6,338 |
| Dec 22, 2025 | 20.63 | 20.63 | 20.58 | 20.60 | 20.60 | -0.02% | 5,248 |
| Dec 19, 2025 | 20.61 | 20.61 | 20.57 | 20.60 | 20.60 | 0.06% | 5,023 |
| Dec 18, 2025 | 20.63 | 20.63 | 20.57 | 20.59 | 20.59 | -0.11% | 4,038 |
| Dec 17, 2025 | 20.61 | 20.63 | 20.59 | 20.61 | 20.61 | -0.05% | 6,058 |
| Dec 16, 2025 | 20.63 | 20.63 | 20.61 | 20.62 | 20.62 | 0.19% | 7,909 |
| Dec 15, 2025 | 20.76 | 20.76 | 20.58 | 20.58 | 20.58 | 0.10% | 12,052 |
| Dec 12, 2025 | 20.59 | 20.61 | 20.56 | 20.56 | 20.56 | -0.77% | 6,587 |
| Dec 11, 2025 | 20.89 | 20.89 | 20.70 | 20.72 | 20.59 | - | 4,276 |
| Dec 10, 2025 | 20.71 | 20.74 | 20.69 | 20.72 | 20.59 | -0.05% | 4,508 |
| Dec 9, 2025 | 20.70 | 20.73 | 20.69 | 20.73 | 20.60 | 0.26% | 7,195 |
| Dec 8, 2025 | 20.73 | 20.73 | 20.68 | 20.68 | 20.54 | -0.26% | 3,381 |
| Dec 5, 2025 | 20.71 | 20.73 | 20.71 | 20.73 | 20.60 | - | 5,337 |
| Dec 4, 2025 | 20.73 | 20.73 | 20.70 | 20.73 | 20.60 | -0.05% | 5,973 |
| Dec 3, 2025 | 20.77 | 20.78 | 20.68 | 20.74 | 20.61 | 0.19% | 9,701 |
| Dec 2, 2025 | 20.99 | 20.99 | 20.70 | 20.70 | 20.57 | 0.14% | 11,486 |
| Dec 1, 2025 | 20.70 | 20.72 | 20.67 | 20.67 | 20.54 | -0.08% | 2,205 |
| Nov 28, 2025 | 20.72 | 20.72 | 20.66 | 20.69 | 20.56 | - | 1,670 |
| Nov 26, 2025 | 20.67 | 20.71 | 20.67 | 20.69 | 20.56 | 0.05% | 9,296 |
| Nov 25, 2025 | 20.68 | 20.71 | 20.67 | 20.68 | 20.55 | 0.09% | 6,682 |
| Nov 24, 2025 | 20.66 | 20.68 | 20.66 | 20.66 | 20.53 | 0.02% | 14,464 |
| Nov 21, 2025 | 20.61 | 20.69 | 20.61 | 20.66 | 20.52 | 0.02% | 20,975 |
| Nov 20, 2025 | 20.70 | 20.70 | 20.64 | 20.65 | 20.52 | -0.01% | 17,939 |
| Nov 19, 2025 | 20.67 | 20.67 | 20.64 | 20.65 | 20.52 | -0.03% | 8,044 |
| Nov 18, 2025 | 20.60 | 20.67 | 20.60 | 20.66 | 20.53 | 0.03% | 11,419 |
| Nov 17, 2025 | 20.62 | 20.71 | 20.61 | 20.65 | 20.52 | -0.17% | 5,746 |
| Nov 14, 2025 | 20.69 | 20.72 | 20.68 | 20.69 | 20.56 | 0.04% | 3,207 |
| Nov 13, 2025 | 20.73 | 20.73 | 20.66 | 20.68 | 20.55 | -0.07% | 2,917 |
| Nov 12, 2025 | 20.69 | 20.70 | 20.66 | 20.70 | 20.56 | 0.02% | 2,638 |
| Nov 11, 2025 | 20.65 | 20.71 | 20.65 | 20.69 | 20.56 | 1.04% | 4,340 |
| Nov 10, 2025 | 20.48 | 20.55 | 20.47 | 20.48 | 20.35 | -0.79% | 6,002 |
| Nov 7, 2025 | 20.64 | 20.67 | 20.60 | 20.64 | 20.51 | 0.12% | 2,557 |
| Nov 6, 2025 | 20.57 | 20.65 | 20.57 | 20.62 | 20.48 | 0.50% | 3,093 |
| Nov 5, 2025 | 20.49 | 20.56 | 20.47 | 20.51 | 20.38 | -0.07% | 6,758 |
| Nov 4, 2025 | 20.34 | 21.00 | 20.32 | 20.53 | 20.40 | 0.70% | 8,881 |
| Nov 3, 2025 | 20.35 | 20.40 | 20.35 | 20.39 | 20.25 | -0.09% | 5,000 |
| Oct 31, 2025 | 20.42 | 20.46 | 20.37 | 20.41 | 20.27 | -1.14% | 8,685 |
| Oct 30, 2025 | 20.34 | 20.91 | 20.18 | 20.64 | 20.51 | 1.80% | 56,558 |
| Oct 29, 2025 | 20.29 | 20.31 | 20.21 | 20.28 | 20.15 | -0.30% | 9,742 |
| Oct 28, 2025 | 20.32 | 20.69 | 20.14 | 20.34 | 20.21 | 0.28% | 6,372 |
| Oct 27, 2025 | 20.26 | 20.31 | 20.24 | 20.28 | 20.15 | 0.02% | 3,721 |
| Oct 24, 2025 | 20.28 | 20.31 | 20.24 | 20.28 | 20.15 | -0.05% | 4,298 |
| Oct 23, 2025 | 20.36 | 20.36 | 20.29 | 20.29 | 20.15 | - | 3,360 |
| Oct 22, 2025 | 20.31 | 20.32 | 20.25 | 20.29 | 20.15 | 0.02% | 5,099 |
| Oct 21, 2025 | 20.25 | 20.31 | 20.25 | 20.28 | 20.15 | - | 7,032 |
| Oct 20, 2025 | 20.29 | 20.32 | 20.25 | 20.28 | 20.15 | 0.06% | 3,186 |
| Oct 17, 2025 | 20.28 | 20.30 | 20.24 | 20.27 | 20.14 | 0.03% | 1,580 |
| Oct 16, 2025 | 20.31 | 20.31 | 20.24 | 20.26 | 20.13 | -0.02% | 11,575 |
| Oct 15, 2025 | 19.78 | 20.73 | 19.78 | 20.27 | 20.14 | 0.09% | 7,872 |
| Oct 14, 2025 | 20.26 | 20.30 | 20.23 | 20.25 | 20.12 | -0.27% | 10,061 |
| Oct 13, 2025 | 20.31 | 20.31 | 20.26 | 20.30 | 20.17 | 0.22% | 6,233 |