Skip to main content
First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.73
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
20.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

MARB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7120.7320.7120.7320.73-5,337
Dec 4, 202520.7320.7320.7020.7320.73-0.05%5,973
Dec 3, 202520.7720.7820.6820.7420.740.19%9,701
Dec 2, 202520.9920.9920.7020.7020.700.14%11,486
Dec 1, 202520.7020.7220.6720.6720.67-0.08%2,205
Nov 28, 202520.7220.7220.6620.6920.69-1,670
Nov 26, 202520.6720.7120.6720.6920.690.05%9,296
Nov 25, 202520.6820.7120.6720.6820.680.09%6,682
Nov 24, 202520.6620.6820.6620.6620.660.02%14,464
Nov 21, 202520.6120.6920.6120.6620.660.02%20,975
Nov 20, 202520.7020.7020.6420.6520.65-0.01%17,939
Nov 19, 202520.6720.6720.6420.6520.65-0.03%8,044
Nov 18, 202520.6020.6720.6020.6620.660.03%11,419
Nov 17, 202520.6220.7120.6120.6520.65-0.17%5,746
Nov 14, 202520.6920.7220.6820.6920.690.04%3,207
Nov 13, 202520.7320.7320.6620.6820.68-0.07%2,917
Nov 12, 202520.6920.7020.6620.7020.690.02%2,638
Nov 11, 202520.6520.7120.6520.6920.691.04%4,340
Nov 10, 202520.4820.5520.4720.4820.48-0.79%6,002
Nov 7, 202520.6420.6720.6020.6420.640.12%2,557
Nov 6, 202520.5720.6520.5720.6220.620.50%3,093
Nov 5, 202520.4920.5620.4720.5120.51-0.07%6,758
Nov 4, 202520.3421.0020.3220.5320.530.70%8,881
Nov 3, 202520.3520.4020.3520.3920.39-0.09%5,000
Oct 31, 202520.4220.4620.3720.4120.41-1.14%8,685
Oct 30, 202520.3420.9120.1820.6420.641.80%56,558
Oct 29, 202520.2920.3120.2120.2820.28-0.30%9,742
Oct 28, 202520.3220.6920.1420.3420.340.28%6,372
Oct 27, 202520.2620.3120.2420.2820.280.02%3,721
Oct 24, 202520.2820.3120.2420.2820.28-0.05%4,298
Oct 23, 202520.3620.3620.2920.2920.29-3,360
Oct 22, 202520.3120.3220.2520.2920.290.02%5,099
Oct 21, 202520.2520.3120.2520.2820.28-7,032
Oct 20, 202520.2920.3220.2520.2820.280.06%3,186
Oct 17, 202520.2820.3020.2420.2720.270.03%1,580
Oct 16, 202520.3120.3120.2420.2620.26-0.02%11,575
Oct 15, 202519.7820.7319.7820.2720.270.09%7,872
Oct 14, 202520.2620.3020.2320.2520.25-0.27%10,061
Oct 13, 202520.3120.3120.2620.3020.300.22%6,233
Oct 10, 202520.2720.3020.1820.2620.25-0.02%6,023
Oct 9, 202520.2120.2920.2120.2620.26-0.02%4,664
Oct 8, 202520.2620.3120.2220.2720.26-0.02%10,350
Oct 7, 202520.2920.3120.2120.2720.270.30%9,589
Oct 6, 202520.2620.3220.2120.2120.21-0.15%5,273
Oct 3, 202520.2320.3120.2320.2420.24-0.34%3,359
Oct 2, 202520.3020.3120.2320.3120.310.25%7,029
Oct 1, 202520.3220.3220.2520.2620.26-0.20%13,343
Sep 30, 202520.3420.3420.2520.3020.30-43,227
Sep 29, 202520.3420.3419.7520.3020.300.29%140,795
Sep 26, 202520.2720.2720.2220.2420.24-0.19%4,193
Sep 25, 202520.2620.2820.2220.2820.28-2.10%10,407
Sep 24, 202520.6520.7720.6520.7220.23-0.36%6,017
Sep 23, 202520.7620.7920.7120.7920.300.24%3,647
Sep 22, 202520.6921.1520.2320.7420.250.14%5,307
Sep 19, 202520.7720.7720.7120.7120.22-0.38%4,136
Sep 18, 202520.7820.7920.6920.7920.300.39%8,269
Sep 17, 202520.7520.7620.6920.7120.220.19%8,175
Sep 16, 202520.6920.7620.6720.6720.18-0.24%5,884
Sep 15, 202520.7020.7420.6920.7220.23-4,238
Sep 12, 202520.8220.8220.6920.7220.23-0.02%2,837
Sep 11, 202520.7320.7420.7220.7320.240.10%2,978
Sep 10, 202520.7320.7420.6220.7120.22-0.17%7,184
Sep 9, 202520.7420.7620.7020.7420.25-0.14%5,515
Sep 8, 202520.8020.8020.7020.7720.280.26%5,699
Sep 5, 202520.7521.2920.2020.7220.23-0.13%5,559
Sep 4, 202520.2120.9920.2120.7420.25-0.18%3,255
Sep 3, 202520.8420.8420.7120.7820.290.19%23,683
Sep 2, 202520.7320.7620.7220.7420.25-0.08%3,354
Aug 29, 202520.7520.7920.7320.7620.270.71%4,937
Aug 28, 202520.7821.0020.2920.6120.12-0.72%1,424
Aug 27, 202520.7720.7820.7320.7620.27-2,848
Aug 26, 202520.8220.8220.7420.7620.27-0.05%13,004
Aug 25, 202520.8120.8120.7620.7720.28-0.04%5,682
Aug 22, 202520.7720.7920.7520.7820.29-0.10%5,069
Aug 21, 202520.8020.8020.7520.8020.310.11%6,477
Aug 20, 202520.7920.8120.7420.7820.29-0.08%7,163
Aug 19, 202520.8020.8120.7420.7920.300.16%2,517
Aug 18, 202520.8220.8220.7320.7620.27-0.10%2,532
Aug 15, 202520.7220.8020.7220.7820.290.01%4,263
Aug 14, 202520.7320.8020.7320.7820.290.05%6,092
Aug 13, 202520.7320.7920.7320.7720.280.01%6,635
Aug 12, 202520.7720.7820.7220.7720.270.07%3,467
Aug 11, 202520.6920.7720.6920.7520.260.16%11,308
Aug 8, 202520.7920.7920.7020.7220.23-0.07%4,449
Aug 7, 202520.6620.7420.6620.7320.240.07%5,673
Aug 6, 202520.7120.7220.7020.7220.230.12%2,953
Aug 5, 202520.7020.7320.6820.6920.20-0.14%3,642
Aug 4, 202520.7720.7720.6920.7220.230.10%10,486
Aug 1, 202520.7120.7320.5920.7020.210.05%2,530
Jul 31, 202520.7620.7620.6820.6920.20-3,240
Jul 30, 202520.7820.7820.6920.6920.20-5,817
Jul 29, 202520.6420.7220.1720.6920.200.02%6,489
Jul 28, 202520.7020.7020.6820.6920.200.14%6,476
Jul 25, 202520.6220.6620.5920.6620.170.17%3,561
Jul 24, 202520.6420.6520.6020.6220.13-0.11%3,604
Jul 23, 202520.5820.6920.5820.6520.160.17%15,060
Jul 22, 202520.6020.6420.6020.6120.121.17%5,932
Jul 21, 202520.5520.6320.0820.3719.89-0.73%3,360
Jul 18, 202520.5520.6020.5220.5220.04-0.12%2,349
Jul 17, 202520.5020.7320.5020.5520.062.21%11,319