Skip to main content

Merger Arbitrage ETF FT (NY: MARB )

19.77 +0.04 (+0.22%)
Official Closing Price Updated: 4:10 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 20.14 20.14 19.75 19.77 4,594 +0.04(+0.22%)
Nov 21, 2024 19.66 19.75 19.60 19.72 7,191 +0.03(+0.15%)
Nov 20, 2024 19.66 19.73 19.66 19.69 13,058 +0.02(+0.09%)
Nov 19, 2024 19.63 19.70 19.63 19.68 7,293 +0.03(+0.17%)
Nov 18, 2024 19.70 19.71 19.63 19.64 8,574 -0.02(-0.09%)
Nov 15, 2024 19.51 19.72 19.51 19.66 2,604 -0.03(-0.16%)
Nov 14, 2024 19.60 19.74 19.60 19.69 7,612 +0.02(+0.08%)
Nov 13, 2024 19.71 19.73 19.67 19.68 6,974 -0.03(-0.17%)
Nov 12, 2024 19.75 19.80 19.66 19.71 7,312 -0.00(-0.01%)
Nov 11, 2024 19.87 19.87 19.71 19.71 6,415 -0.09(-0.44%)
Nov 08, 2024 20.12 20.12 19.76 19.80 4,576 -0.01(-0.03%)
Nov 07, 2024 19.76 19.84 19.76 19.81 4,917 +0.04(+0.22%)
Nov 06, 2024 19.74 19.80 19.73 19.76 7,822 +0.12(+0.62%)
Nov 05, 2024 19.64 19.71 19.64 19.64 4,275 -0.04(-0.23%)
Nov 04, 2024 19.78 19.97 19.48 19.68 4,755 -0.04(-0.21%)
Nov 01, 2024 19.66 19.74 19.66 19.73 3,037 +0.06(+0.30%)
Oct 31, 2024 19.48 19.74 19.48 19.67 2,022 -0.04(-0.21%)
Oct 30, 2024 19.12 19.72 19.12 19.71 1,494 +0.09(+0.45%)
Oct 29, 2024 19.72 19.72 19.62 19.62 34,516 -0.08(-0.41%)
Oct 28, 2024 19.68 19.71 19.67 19.70 25,596 -0.02(-0.10%)
Oct 25, 2024 19.76 19.76 19.71 19.72 2,692 -0.17(-0.88%)
Oct 24, 2024 19.90 19.94 19.89 19.89 4,530 -0.02(-0.10%)
Oct 23, 2024 19.92 19.92 19.89 19.91 4,944 -0.02(-0.08%)
Oct 22, 2024 19.81 19.93 19.81 19.93 10,975 +0.02(+0.10%)
Oct 21, 2024 19.90 19.95 19.90 19.91 3,268 -0.02(-0.10%)
Oct 18, 2024 19.92 19.97 19.89 19.93 10,160 +0.02(+0.09%)
Oct 17, 2024 19.92 19.92 19.88 19.91 5,655 +0.03(+0.14%)
Oct 16, 2024 19.73 19.93 19.73 19.88 2,764 -0.01(-0.03%)
Oct 15, 2024 19.88 19.94 19.88 19.89 4,794 +0.07(+0.35%)
Oct 14, 2024 19.82 19.87 19.82 19.82 2,307 -0.03(-0.16%)
Oct 11, 2024 19.82 19.87 19.82 19.85 7,409 -0.07(-0.35%)
Oct 10, 2024 19.88 19.92 19.86 19.92 6,792 +0.02(+0.10%)
Oct 09, 2024 19.89 19.90 19.88 19.90 1,566 +0.03(+0.15%)
Oct 08, 2024 19.85 19.88 19.83 19.87 13,018 +0.02(+0.12%)
Oct 07, 2024 19.80 19.86 19.80 19.85 2,278 -0.00(-0.02%)
Oct 04, 2024 19.96 19.96 19.83 19.85 1,663 +0.02(+0.08%)
Oct 03, 2024 19.83 19.85 19.82 19.84 10,384 -0.01(-0.03%)
Oct 02, 2024 19.78 19.85 19.78 19.84 4,166 +0.04(+0.19%)
Oct 01, 2024 19.83 19.83 19.79 19.81 1,886 +0.02(+0.08%)
Sep 30, 2024 19.85 19.85 19.79 19.79 10,437 -0.03(-0.16%)
Sep 27, 2024 19.82 19.84 19.80 19.82 3,675 +0.00(+0.01%)
Sep 26, 2024 19.79 19.82 19.79 19.82 1,272 +0.03(+0.17%)
Sep 25, 2024 19.77 19.80 19.76 19.79 42,781 +0.00(+0.02%)
Sep 24, 2024 19.69 19.79 19.69 19.79 3,245 +0.03(+0.17%)
Sep 23, 2024 19.79 19.79 19.74 19.75 4,084 -0.01(-0.07%)
Sep 20, 2024 19.73 19.76 19.73 19.76 1,761 -0.02(-0.12%)
Sep 19, 2024 19.75 19.79 19.74 19.79 2,899 +0.01(+0.05%)
Sep 18, 2024 19.80 19.82 19.76 19.78 9,382 -0.01(-0.07%)
Sep 17, 2024 19.78 19.80 19.78 19.79 4,099 -0.04(-0.19%)
Sep 16, 2024 19.78 19.83 19.78 19.83 2,582 +0.04(+0.20%)
Sep 13, 2024 19.79 19.79 19.78 19.79 5,552 -0.01(-0.07%)
Sep 12, 2024 19.77 19.81 19.77 19.80 5,835 +0.01(+0.07%)
Sep 11, 2024 19.75 19.82 19.75 19.79 8,770 +0.02(+0.12%)
Sep 10, 2024 19.74 19.76 19.73 19.76 3,018 +0.03(+0.16%)
Sep 09, 2024 19.70 19.75 19.67 19.73 7,863 +0.03(+0.13%)
Sep 06, 2024 19.72 19.73 19.71 19.71 8,288 -0.03(-0.16%)
Sep 05, 2024 19.74 19.76 19.70 19.74 6,210 +0.01(+0.05%)
Sep 04, 2024 19.89 19.95 19.73 19.73 5,865 -0.12(-0.61%)
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.