Skip to main content

Merger Arbitrage ETF FT (NY: MARB )

19.59 +0.04 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.75 18.76 18.73 18.73 39,771 -0.03(-0.15%)
May 28, 2020 18.80 18.82 18.76 18.76 1,664 -0.03(-0.17%)
May 27, 2020 18.76 18.80 18.72 18.79 529,199 +0.05(+0.29%)
May 26, 2020 18.73 18.73 18.73 18.73 33 -0.05(-0.29%)
May 22, 2020 18.79 18.79 18.75 18.79 725 +0.01(+0.05%)
May 21, 2020 18.78 18.78 18.78 18.78 0 -0.02(-0.11%)
May 20, 2020 18.82 18.82 18.80 18.80 509 -0.02(-0.13%)
May 19, 2020 18.86 18.86 18.82 18.82 343 -0.06(-0.31%)
May 18, 2020 18.93 18.93 18.87 18.88 1,335 -0.14(-0.71%)
May 15, 2020 19.02 19.02 19.02 19.02 0 +0.01(+0.08%)
May 14, 2020 19.00 19.00 19.00 19.00 0 -0.02(-0.09%)
May 13, 2020 19.02 19.02 19.02 19.02 0 -0.03(-0.14%)
May 12, 2020 19.08 19.08 19.05 19.05 510 -0.07(-0.37%)
May 11, 2020 19.12 19.12 19.12 19.12 0 -0.02(-0.10%)
May 08, 2020 19.19 19.19 19.14 19.14 1,450 -0.01(-0.06%)
May 07, 2020 19.15 19.15 19.15 19.15 1,436 +0.01(+0.08%)
May 06, 2020 19.13 19.13 19.13 19.13 0 +0.02(+0.12%)
May 05, 2020 19.15 19.16 19.10 19.11 4,081 -0.00(-0.03%)
May 04, 2020 19.14 19.14 19.10 19.11 1,036 -0.06(-0.31%)
May 01, 2020 19.17 19.17 19.17 19.17 0 -0.01(-0.07%)
Apr 30, 2020 19.22 19.22 19.19 19.19 3,278 -0.05(-0.26%)
Apr 29, 2020 19.24 19.24 19.24 19.24 5 +0.01(+0.04%)
Apr 28, 2020 19.25 19.25 19.23 19.23 1,069 +0.04(+0.23%)
Apr 27, 2020 19.21 19.21 19.19 19.19 831 +0.02(+0.13%)
Apr 24, 2020 19.16 19.16 19.10 19.16 1,346 +0.04(+0.23%)
Apr 23, 2020 19.13 19.16 19.12 19.12 654 -0.02(-0.08%)
Apr 22, 2020 19.13 19.13 19.13 19.13 0 +0.02(+0.08%)
Apr 21, 2020 19.15 19.15 19.12 19.12 784 +0.01(+0.05%)
Apr 20, 2020 19.16 19.16 19.11 19.11 1,350 -0.01(-0.07%)
Apr 17, 2020 19.45 19.45 19.12 19.12 10,771 +0.05(+0.27%)
Apr 16, 2020 19.06 19.07 19.04 19.07 1,947 +0.06(+0.33%)
Apr 15, 2020 18.92 19.04 18.91 19.00 1,460 +0.11(+0.56%)
Apr 14, 2020 18.90 18.90 18.90 18.90 0 +0.13(+0.71%)
Apr 13, 2020 18.78 18.78 18.76 18.76 1,343 -0.04(-0.20%)
Apr 09, 2020 18.83 18.83 18.80 18.80 310 +0.12(+0.64%)
Apr 08, 2020 18.73 18.73 18.68 18.68 341 +0.04(+0.20%)
Apr 07, 2020 18.64 18.64 18.64 18.64 0 +0.03(+0.16%)
Apr 06, 2020 18.62 18.62 18.58 18.61 11,823 +0.15(+0.79%)
Apr 03, 2020 19.00 19.00 18.47 18.47 103 -0.09(-0.48%)
Apr 02, 2020 18.56 18.56 18.56 18.56 693 +0.05(+0.26%)
Apr 01, 2020 18.55 18.55 18.51 18.51 176 -0.08(-0.43%)
Mar 31, 2020 18.59 18.59 18.59 18.59 0 -0.09(-0.48%)
Mar 30, 2020 18.68 18.68 18.68 18.68 0 +0.08(+0.44%)
Mar 27, 2020 18.59 18.59 18.59 18.59 103 +0.00(+0.02%)
Mar 26, 2020 18.65 18.65 18.58 18.59 813 +0.21(+1.15%)
Mar 25, 2020 18.43 18.49 18.38 18.38 884 +0.20(+1.09%)
Mar 24, 2020 18.25 18.25 18.18 18.18 757 +0.36(+2.01%)
Mar 23, 2020 18.21 18.21 17.83 17.83 323 +0.07(+0.41%)
Mar 20, 2020 17.75 17.75 17.75 17.75 103 +0.28(+1.59%)
Mar 19, 2020 17.48 17.48 17.48 17.48 549 +0.41(+2.39%)
Mar 18, 2020 17.07 17.07 17.07 17.07 0 -0.59(-3.36%)
Mar 17, 2020 17.31 17.66 17.31 17.66 310 +0.35(+2.04%)
Mar 16, 2020 17.31 17.31 17.31 17.31 0 -1.19(-6.45%)
Mar 13, 2020 18.49 18.51 18.45 18.50 1,346 +0.23(+1.24%)
Mar 12, 2020 18.52 18.63 18.28 18.28 4,655 -0.46(-2.43%)
Mar 11, 2020 18.73 18.74 18.72 18.73 1,916 -0.12(-0.65%)
Mar 10, 2020 18.85 18.85 18.85 18.85 0 +0.42(+2.29%)
Mar 09, 2020 18.54 18.54 18.43 18.43 828 -0.51(-2.71%)
Mar 06, 2020 18.99 19.00 18.94 18.94 1,139 -0.20(-1.04%)
Mar 05, 2020 19.14 19.14 19.14 19.14 0 -0.16(-0.81%)
Mar 04, 2020 19.30 19.30 19.30 19.30 0 +0.01(+0.04%)
Mar 03, 2020 19.29 19.29 19.29 19.29 0 -0.00(-0.01%)
Mar 02, 2020 19.29 19.30 19.27 19.30 1,450 -0.02(-0.12%)
Feb 28, 2020 19.27 19.32 19.27 19.32 207 +0.02(+0.08%)
Feb 27, 2020 19.30 19.30 19.30 19.30 0 -0.04(-0.21%)
Feb 26, 2020 19.39 19.39 19.34 19.34 155 -0.02(-0.09%)
Feb 25, 2020 19.38 19.38 19.36 19.36 103 -0.03(-0.14%)
Feb 24, 2020 19.39 19.39 19.39 19.39 0 -0.00(-0.02%)
Feb 21, 2020 19.39 19.39 19.39 19.39 0 +0.00(+0.01%)
Feb 20, 2020 19.41 19.41 19.39 19.39 4,682 +0.01(+0.04%)
Feb 19, 2020 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Feb 18, 2020 19.38 19.38 19.38 19.38 0 +0.01(+0.05%)
Feb 14, 2020 19.38 19.38 19.37 19.37 621 -0.00(-0.00%)
Feb 13, 2020 19.37 19.37 19.37 19.37 47 +0.02(+0.10%)
Feb 12, 2020 19.37 19.37 19.35 19.35 6,886 -0.00(-0.00%)
Feb 11, 2020 19.36 19.36 19.35 19.35 722 +0.01(+0.05%)
Feb 10, 2020 19.36 19.36 19.34 19.34 39,849 -0.00(-0.02%)
Feb 07, 2020 19.37 19.37 19.35 19.35 310 -0.00(-0.03%)
Feb 06, 2020 19.36 19.37 19.35 19.35 12,322 +0.02(+0.08%)
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.