First Trust Merger Arbitrage ETF (MARB)
NYSEARCA: MARB · Real-Time Price · USD
20.86
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.83 | 20.88 | 20.83 | 20.86 | 20.86 | - | 796 |
| Apr 27, 2026 | 20.83 | 20.89 | 20.83 | 20.86 | 20.86 | 0.05% | 3,235 |
| Apr 24, 2026 | 20.83 | 20.88 | 20.82 | 20.85 | 20.85 | 0.02% | 1,253 |
| Apr 23, 2026 | 20.82 | 20.87 | 20.82 | 20.85 | 20.85 | -0.05% | 14,620 |
| Apr 22, 2026 | 20.82 | 20.89 | 20.82 | 20.86 | 20.86 | 0.02% | 4,436 |
| Apr 21, 2026 | 20.82 | 20.88 | 20.82 | 20.85 | 20.85 | 0.07% | 4,178 |
| Apr 20, 2026 | 20.82 | 20.87 | 20.81 | 20.84 | 20.84 | - | 4,559 |
| Apr 17, 2026 | 20.83 | 20.87 | 20.82 | 20.84 | 20.84 | -0.02% | 7,441 |
| Apr 16, 2026 | 20.82 | 20.84 | 20.82 | 20.84 | 20.84 | 0.05% | 1,947 |
| Apr 15, 2026 | 20.77 | 20.84 | 20.77 | 20.83 | 20.83 | 0.05% | 4,964 |
| Apr 14, 2026 | 20.74 | 20.88 | 20.74 | 20.82 | 20.82 | -0.02% | 12,113 |
| Apr 13, 2026 | 20.75 | 20.83 | 20.75 | 20.83 | 20.83 | 0.22% | 4,403 |
| Apr 10, 2026 | 20.73 | 20.86 | 20.73 | 20.78 | 20.78 | -0.19% | 23,772 |
| Apr 9, 2026 | 20.80 | 20.82 | 20.79 | 20.82 | 20.82 | 0.29% | 1,022 |
| Apr 8, 2026 | 20.71 | 20.86 | 20.71 | 20.76 | 20.76 | 0.92% | 8,695 |
| Apr 7, 2026 | 20.79 | 20.83 | 20.57 | 20.57 | 20.57 | -1.01% | 3,271 |
| Apr 6, 2026 | 20.71 | 20.83 | 20.71 | 20.78 | 20.78 | 0.10% | 56,463 |
| Apr 2, 2026 | 20.69 | 20.83 | 20.69 | 20.76 | 20.76 | - | 9,272 |
| Apr 1, 2026 | 20.82 | 20.82 | 20.76 | 20.76 | 20.76 | 0.29% | 93,506 |
| Mar 31, 2026 | 20.67 | 20.82 | 20.67 | 20.70 | 20.70 | -0.14% | 53,164 |
| Mar 30, 2026 | 20.64 | 20.80 | 20.64 | 20.73 | 20.73 | 0.10% | 520,795 |
| Mar 27, 2026 | 20.70 | 20.77 | 20.70 | 20.71 | 20.71 | - | 25,363 |
| Mar 26, 2026 | 20.61 | 20.78 | 20.61 | 20.71 | 20.71 | 0.34% | 4,679 |
| Mar 25, 2026 | 20.70 | 20.77 | 20.64 | 20.64 | 20.64 | -0.29% | 9,604 |
| Mar 24, 2026 | 20.70 | 20.76 | 20.70 | 20.70 | 20.70 | -0.19% | 12,863 |
| Mar 23, 2026 | 20.68 | 20.84 | 20.68 | 20.74 | 20.74 | 0.37% | 9,962 |
| Mar 20, 2026 | 20.69 | 20.75 | 20.63 | 20.66 | 20.66 | -0.15% | 42,712 |
| Mar 19, 2026 | 20.72 | 20.72 | 20.66 | 20.70 | 20.70 | - | 3,543 |
| Mar 18, 2026 | 20.61 | 20.73 | 20.61 | 20.69 | 20.69 | 0.55% | 8,716 |
| Mar 17, 2026 | 20.77 | 20.79 | 20.57 | 20.58 | 20.58 | -0.56% | 4,520 |
| Mar 16, 2026 | 20.62 | 20.71 | 20.59 | 20.70 | 20.70 | 0.02% | 23,793 |
| Mar 13, 2026 | 20.66 | 20.71 | 20.66 | 20.69 | 20.69 | -0.14% | 5,818 |
| Mar 12, 2026 | 20.68 | 20.72 | 20.66 | 20.72 | 20.72 | -0.05% | 7,602 |
| Mar 11, 2026 | 20.69 | 20.73 | 20.66 | 20.73 | 20.73 | 0.22% | 5,706 |
| Mar 10, 2026 | 20.69 | 20.73 | 20.65 | 20.68 | 20.68 | -0.21% | 5,534 |
| Mar 9, 2026 | 20.63 | 20.73 | 20.63 | 20.73 | 20.73 | 0.13% | 26,365 |
| 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 |