Skip to main content

Merger Arbitrage ETF FT (NY: MARB )

19.80 -0.07 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.81 19.84 19.80 19.80 95,933 -0.07(-0.35%)
Mar 27, 2024 19.82 19.87 19.82 19.87 20,226 +0.08(+0.40%)
Mar 26, 2024 19.87 19.87 19.79 19.79 9,672 +0.03(+0.15%)
Mar 25, 2024 19.73 19.81 19.73 19.76 78,028 +0.05(+0.25%)
Mar 22, 2024 19.80 19.80 19.71 19.71 9,289 -0.01(-0.05%)
Mar 21, 2024 19.75 19.76 19.72 19.72 6,851 +0.01(+0.05%)
Mar 20, 2024 19.73 19.75 19.71 19.71 8,805 -0.01(-0.05%)
Mar 19, 2024 19.75 19.76 19.72 19.72 108,409 +0.01(+0.05%)
Mar 18, 2024 19.70 19.76 19.60 19.71 11,965 -0.02(-0.10%)
Mar 15, 2024 19.74 19.74 19.67 19.73 21,180 +0.04(+0.20%)
Mar 14, 2024 19.78 19.90 19.65 19.69 16,518 -0.06(-0.30%)
Mar 13, 2024 19.91 19.91 19.72 19.75 34,048 -0.11(-0.54%)
Mar 12, 2024 19.81 19.88 19.81 19.86 19,423 +0.02(+0.09%)
Mar 11, 2024 19.86 19.86 19.82 19.84 9,978 -0.01(-0.05%)
Mar 08, 2024 19.84 19.85 19.83 19.85 12,942 +0.01(+0.05%)
Mar 07, 2024 19.80 19.85 19.80 19.84 11,334 +0.05(+0.25%)
Mar 06, 2024 19.77 19.80 19.77 19.79 20,529 +0.03(+0.15%)
Mar 05, 2024 19.78 19.81 19.76 19.76 9,604 +0.01(+0.06%)
Mar 04, 2024 19.76 19.77 19.75 19.75 14,989 +0.01(+0.05%)
Mar 01, 2024 19.74 19.76 19.74 19.74 10,912 +0.02(+0.10%)
Feb 29, 2024 19.74 19.78 19.72 19.72 17,036 -0.03(-0.15%)
Feb 28, 2024 19.75 19.78 19.75 19.75 39,384 -0.01(-0.05%)
Feb 27, 2024 19.85 19.85 19.76 19.76 12,112 -0.10(-0.50%)
Feb 26, 2024 19.83 19.86 19.77 19.86 26,019 +0.07(+0.35%)
Feb 23, 2024 19.74 19.83 19.74 19.79 11,101 +0.01(+0.04%)
Feb 22, 2024 19.79 19.79 19.77 19.78 9,760 -0.06(-0.29%)
Feb 21, 2024 19.72 19.84 19.72 19.84 35,108 +0.11(+0.56%)
Feb 20, 2024 19.71 19.77 19.71 19.73 18,759 -0.06(-0.31%)
Feb 16, 2024 19.78 19.80 19.78 19.79 6,221 +0.01(+0.06%)
Feb 15, 2024 19.78 19.81 19.77 19.78 11,777 +0.02(+0.10%)
Feb 14, 2024 19.77 19.80 19.76 19.76 8,940 -0.03(-0.15%)
Feb 13, 2024 19.79 19.79 19.76 19.79 24,091 +0.01(+0.05%)
Feb 12, 2024 19.69 19.79 19.69 19.78 20,003 +0.03(+0.15%)
Feb 09, 2024 19.73 19.76 19.73 19.75 29,926 +0.01(+0.06%)
Feb 08, 2024 19.70 19.76 19.70 19.74 18,695 +0.04(+0.20%)
Feb 07, 2024 19.72 19.72 19.68 19.70 66,735 +0.01(+0.05%)
Feb 06, 2024 19.62 19.70 19.62 19.69 15,465 +0.02(+0.10%)
Feb 05, 2024 19.67 19.69 19.67 19.67 8,533 -0.07(-0.35%)
Feb 02, 2024 19.72 19.74 19.70 19.74 13,278 +0.05(+0.25%)
Feb 01, 2024 19.64 19.71 19.64 19.69 238,138 -0.02(-0.11%)
Jan 31, 2024 19.77 19.80 19.71 19.71 54,903 -0.07(-0.36%)
Jan 30, 2024 19.79 19.84 19.77 19.78 34,522 -0.03(-0.14%)
Jan 29, 2024 19.77 19.86 19.77 19.81 17,992 -0.05(-0.25%)
Jan 26, 2024 19.86 19.87 19.79 19.86 36,275 -0.01(-0.04%)
Jan 25, 2024 19.82 19.87 19.81 19.87 35,188 +0.02(+0.09%)
Jan 24, 2024 19.72 19.86 19.72 19.85 28,194 -0.01(-0.05%)
Jan 23, 2024 19.56 19.90 19.18 19.86 18,635 +0.04(+0.20%)
Jan 22, 2024 19.85 19.88 19.81 19.82 33,986 +0.00(+0.00%)
Jan 19, 2024 19.88 19.88 19.80 19.82 18,638 -0.08(-0.41%)
Jan 18, 2024 19.93 19.96 19.90 19.90 33,680 -0.02(-0.09%)
Jan 17, 2024 19.99 19.99 19.92 19.92 46,723 -0.06(-0.30%)
Jan 16, 2024 19.93 20.06 19.93 19.98 8,819 -0.05(-0.27%)
Jan 12, 2024 20.08 20.08 20.00 20.03 9,643 +0.01(+0.07%)
Jan 11, 2024 20.12 20.12 20.02 20.02 5,133 -0.05(-0.25%)
Jan 10, 2024 20.14 20.14 20.07 20.07 20,839 -0.07(-0.37%)
Jan 09, 2024 20.17 20.19 20.12 20.14 14,967 +0.02(+0.07%)
Jan 08, 2024 20.12 20.19 20.12 20.13 35,388 -0.01(-0.06%)
Jan 05, 2024 20.01 20.19 20.01 20.14 18,962 +0.04(+0.21%)
Jan 04, 2024 20.18 20.18 20.10 20.10 8,476 -0.02(-0.09%)
Jan 03, 2024 20.13 20.19 20.12 20.12 29,691 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.