First Trust Vivaldi Merger Arbitrage ETF (MARB) Historical Stock Data
19.54 ↓0.05 (-0.26%)
As of April 19, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, MARB is down -0.04% a day on average. There have been 11 days where First Trust Vivaldi Merger Arbitrage ETF closed green and 19 days where MARB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 19.58 | 19.54 | ↓$0.04 (-0.18%) | 19.52 | 19.60 | 15.56K |
| 2024-04-22 | 19.56 | 19.59 | ↑$0.03 (0.14%) | 19.56 | 19.65 | 16.75K |
| 2024-04-19 | 19.63 | 19.56 | ↓$0.07 (-0.36%) | 19.55 | 19.63 | 18.51K |
| 2024-04-18 | 19.53 | 19.57 | ↑$0.04 (0.20%) | 19.53 | 19.66 | 40.27K |
| 2024-04-17 | 19.64 | 19.59 | ↓$0.05 (-0.25%) | 19.59 | 19.67 | 3.70K |
| 2024-04-16 | 19.19 | 19.59 | ↑$0.40 (2.08%) | 19.19 | 19.82 | 19.63K |
| 2024-04-15 | 19.65 | 19.61 | ↓$0.04 (-0.20%) | 19.61 | 19.69 | 14.24K |
| 2024-04-12 | 19.76 | 19.65 | ↓$0.11 (-0.56%) | 19.65 | 19.77 | 21.11K |
| 2024-04-11 | 19.76 | 19.74 | ↓$0.02 (-0.10%) | 19.74 | 19.79 | 9.38K |
| 2024-04-10 | 19.80 | 19.77 | ↓$0.03 (-0.13%) | 19.76 | 19.81 | 9.31K |
| 2024-04-09 | 19.75 | 19.77 | ↑$0.02 (0.10%) | 19.74 | 19.81 | 13.25K |
| 2024-04-08 | 19.69 | 19.72 | ↑$0.03 (0.15%) | 19.69 | 19.77 | 27.80K |
| 2024-04-05 | 19.78 | 19.75 | ↓$0.02 (-0.13%) | 19.75 | 19.78 | 11.43K |
| 2024-04-04 | 19.81 | 19.77 | ↓$0.04 (-0.20%) | 19.77 | 19.81 | 12.64K |
| 2024-04-03 | 19.82 | 19.83 | ↑$0.01 (0.05%) | 19.82 | 19.85 | 17.23K |
| 2024-04-02 | 19.81 | 19.81 | ↑$0.00 (0.01%) | 19.80 | 19.83 | 9.21K |
| 2024-04-01 | 19.83 | 19.82 | ↓$0.01 (-0.05%) | 19.81 | 19.85 | 19.49K |
| 2024-03-28 | 19.81 | 19.80 | ↓$0.01 (-0.05%) | 19.80 | 19.84 | 95.93K |
| 2024-03-27 | 19.82 | 19.87 | ↑$0.05 (0.25%) | 19.82 | 19.87 | 20.23K |
| 2024-03-26 | 19.87 | 19.79 | ↓$0.08 (-0.40%) | 19.79 | 19.87 | 9.67K |
| 2024-03-25 | 19.73 | 19.76 | ↑$0.03 (0.15%) | 19.73 | 19.80 | 78.03K |
| 2024-03-22 | 19.80 | 19.71 | ↓$0.09 (-0.45%) | 19.71 | 19.80 | 9.29K |
| 2024-03-21 | 19.75 | 19.72 | ↓$0.03 (-0.15%) | 19.72 | 19.76 | 6.85K |
| 2024-03-20 | 19.73 | 19.71 | ↓$0.02 (-0.10%) | 19.71 | 19.75 | 8.81K |
| 2024-03-19 | 19.75 | 19.72 | ↓$0.03 (-0.16%) | 19.72 | 19.76 | 108.41K |
| 2024-03-18 | 19.70 | 19.71 | ↑$0.01 (0.05%) | 19.60 | 19.75 | 11.97K |
| 2024-03-15 | 19.74 | 19.73 | ↓$0.01 (-0.05%) | 19.67 | 19.74 | 21.18K |
| 2024-03-14 | 19.78 | 19.69 | ↓$0.09 (-0.46%) | 19.66 | 19.90 | 16.52K |
| 2024-03-13 | 19.91 | 19.75 | ↓$0.16 (-0.80%) | 19.72 | 19.91 | 34.05K |
| 2024-03-12 | 19.81 | 19.86 | ↑$0.05 (0.24%) | 19.81 | 19.88 | 19.34K |
Create an account or log in to view more rows.
$MARB Not Selling
Hodling for thousands!
$MARB I think I like this stock more everyday
$MARB Growth/Value
$MARB go green today and we gap up tomrrow
$MARB don’t be boring today beast
$MARB Guys when can we expect that 30% drop?
$MARB bear trap
$MARB green shoots
$MARB Green today if ya buy
$MARB Longs will be rewarded handsomely