First Trust Vivaldi Merger Arbitrage ETF (MARB) Historical Stock Data
19.76 ↑0.02 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MARB is up 0.02% a day on average. There have been 16 days where First Trust Vivaldi Merger Arbitrage ETF closed green and 14 days where MARB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.49 | 19.76 | ↑$0.27 (1.36%) | 19.49 | 19.78 | 4.42K |
| 2024-12-19 | 19.72 | 19.74 | ↑$0.02 (0.09%) | 19.72 | 19.78 | 6.51K |
| 2024-12-18 | 19.74 | 19.72 | ↓$0.02 (-0.09%) | 19.72 | 19.78 | 9.88K |
| 2024-12-17 | 19.70 | 19.75 | ↑$0.05 (0.23%) | 19.70 | 19.75 | 4.01K |
| 2024-12-16 | 19.69 | 19.75 | ↑$0.06 (0.31%) | 19.69 | 19.75 | 7.25K |
| 2024-12-13 | 19.65 | 19.75 | ↑$0.10 (0.51%) | 19.65 | 19.75 | 8.09K |
| 2024-12-12 | 19.88 | 19.85 | ↓$0.03 (-0.15%) | 19.85 | 19.90 | 7.99K |
| 2024-12-11 | 19.91 | 19.84 | ↓$0.07 (-0.35%) | 19.81 | 19.91 | 4.12K |
| 2024-12-10 | 19.48 | 19.79 | ↑$0.31 (1.59%) | 19.48 | 19.89 | 7.09K |
| 2024-12-09 | 19.85 | 19.83 | ↓$0.02 (-0.10%) | 19.83 | 19.85 | 2.30K |
| 2024-12-06 | 19.83 | 19.83 | ↓$0.00 (0.00%) | 19.80 | 19.84 | 5.40K |
| 2024-12-05 | 19.76 | 19.82 | ↑$0.06 (0.32%) | 19.76 | 19.83 | 5.20K |
| 2024-12-04 | 19.79 | 19.77 | ↓$0.02 (-0.09%) | 19.73 | 19.79 | 5.44K |
| 2024-12-03 | 19.75 | 19.77 | ↑$0.02 (0.09%) | 19.74 | 19.78 | 7.41K |
| 2024-12-02 | 19.80 | 19.81 | ↑$0.01 (0.06%) | 19.79 | 19.83 | 7.59K |
| 2024-11-29 | 19.85 | 19.82 | ↓$0.03 (-0.17%) | 19.79 | 19.85 | 1.86K |
| 2024-11-27 | 19.80 | 19.80 | ↑$0.00 (0.00%) | 19.77 | 19.84 | 2.75K |
| 2024-11-26 | 19.80 | 19.81 | ↑$0.01 (0.03%) | 19.77 | 19.86 | 5.43K |
| 2024-11-25 | 19.82 | 19.80 | ↓$0.02 (-0.10%) | 19.77 | 19.84 | 8.47K |
| 2024-11-22 | 20.14 | 19.77 | ↓$0.37 (-1.85%) | 19.75 | 20.14 | 4.59K |
| 2024-11-21 | 19.66 | 19.72 | ↑$0.06 (0.33%) | 19.60 | 19.75 | 7.19K |
| 2024-11-20 | 19.66 | 19.69 | ↑$0.03 (0.18%) | 19.66 | 19.73 | 13.06K |
| 2024-11-19 | 19.63 | 19.68 | ↑$0.05 (0.24%) | 19.63 | 19.70 | 7.29K |
| 2024-11-18 | 19.70 | 19.64 | ↓$0.06 (-0.29%) | 19.63 | 19.71 | 8.57K |
| 2024-11-15 | 19.51 | 19.66 | ↑$0.15 (0.77%) | 19.51 | 19.72 | 2.60K |
| 2024-11-14 | 19.60 | 19.69 | ↑$0.09 (0.47%) | 19.60 | 19.74 | 7.61K |
| 2024-11-13 | 19.71 | 19.68 | ↓$0.04 (-0.19%) | 19.68 | 19.73 | 6.97K |
| 2024-11-12 | 19.75 | 19.71 | ↓$0.04 (-0.20%) | 19.66 | 19.80 | 7.31K |
| 2024-11-11 | 19.87 | 19.71 | ↓$0.16 (-0.79%) | 19.71 | 19.87 | 6.42K |
| 2024-11-08 | 20.12 | 19.80 | ↓$0.32 (-1.60%) | 19.76 | 20.12 | 4.58K |
Create an account or log in to view more rows.
$MARB let it ride
$MARB good support.....
$MARB Tendie tickets on discount today!!!
$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