U.S. markets closed

First Trust Merger Arbitrage ETF (MARB)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.72+0.03 (+0.15%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 202419.7219.7319.6819.7219.723,460
04 jun 202419.7219.7219.6319.6919.695,600
03 jun 202419.6719.7019.6519.6919.6959,900
31 may 202419.6619.6819.6119.6819.686,600
30 may 202419.6519.7019.6519.6719.677,100
29 may 202419.6819.6819.6019.6719.675,600
28 may 202419.6719.6719.6019.6419.6425,000
24 may 202419.6719.6919.6319.6819.6812,300
23 may 202419.5919.6819.5919.6719.679,000
22 may 202419.6519.6519.6219.6419.646,200
21 may 202419.6419.6619.6119.6519.657,300
20 may 202419.6419.6819.6119.6819.6820,700
17 may 202419.6619.6619.6019.6119.615,900
16 may 202419.7019.7019.6519.6719.6730,000
15 may 202419.6719.6819.6419.6419.648,400
14 may 202419.6619.6619.6219.6419.6410,700
13 may 202419.6319.6819.6219.6219.6288,900
10 may 202419.6119.6819.6119.6519.65189,700
09 may 202419.6519.6719.6119.6419.648,200
08 may 202419.6019.6819.6019.6619.6628,100
07 may 202419.6419.6719.5619.5619.5626,600
06 may 202419.6519.6519.5919.6019.6018,400
03 may 202419.6119.6319.5819.6019.608,100
02 may 202419.6219.6319.5819.5819.5836,200
01 may 202419.5819.6219.5519.5819.58178,300
30 abr 202419.5619.6019.5419.5419.5466,900
29 abr 202419.4519.6219.4519.5719.5716,500
26 abr 202419.5119.5719.5019.5419.5416,900
25 abr 202419.4819.5519.4719.4819.4811,100
24 abr 202419.5119.5519.4919.4919.4912,800
23 abr 202419.5819.6019.5219.5419.5415,600
22 abr 202419.5619.6519.5519.5919.5916,700
19 abr 202419.6319.6319.5419.5619.5618,500
18 abr 202419.5319.6619.5319.5719.5740,300
17 abr 202419.6419.6719.5919.5919.593,700
16 abr 202419.1919.8219.1919.5919.5919,600
15 abr 202419.6519.6919.6119.6119.6114,200
12 abr 202419.7619.7719.6519.6519.6521,100
11 abr 202419.7619.7919.7419.7419.749,400
10 abr 202419.8019.8119.7619.7719.779,300
09 abr 202419.7519.8219.7419.7719.7713,200
08 abr 202419.6919.7719.6919.7219.7227,800
05 abr 202419.7719.7819.7519.7519.7511,400
04 abr 202419.8119.8119.7719.7719.7712,600
03 abr 202419.8219.8519.8219.8319.8317,200
02 abr 202419.8119.8319.8019.8119.819,200
01 abr 202419.8319.8519.8119.8219.8219,500
28 mar 202419.8119.8419.8019.8019.8095,900
27 mar 202419.8219.8719.8219.8719.8720,200
26 mar 202419.8719.8719.7919.7919.799,700
25 mar 202419.7319.8119.7319.7619.7678,000
22 mar 202419.8019.8019.7119.7119.719,300
21 mar 202419.7519.7619.7219.7219.726,900
20 mar 202419.7319.7519.7119.7119.718,800
19 mar 202419.7519.7619.7219.7219.72108,400
18 mar 202419.7019.7619.6019.7119.7112,000
15 mar 202419.7419.7419.6719.7319.7321,200
14 mar 202419.7819.9019.6519.6919.6916,500
13 mar 202419.9119.9119.7219.7519.7534,000
12 mar 202419.8119.8819.8119.8619.8619,400
11 mar 202419.8619.8619.8319.8419.8410,000
08 mar 202419.8419.8519.8319.8519.8512,900
07 mar 202419.8019.8519.8019.8419.8411,300
06 mar 202419.7719.8019.7719.7919.7920,500
05 mar 202419.7819.8119.7619.7619.769,600
04 mar 202419.7619.7719.7519.7519.7515,000
01 mar 202419.7419.7619.7419.7419.7410,900
29 feb 202419.7419.7819.7219.7219.7217,000
28 feb 202419.7519.7819.7519.7519.7539,400
27 feb 202419.8519.8519.7619.7619.7612,100
26 feb 202419.8319.8619.7719.8619.8626,000
23 feb 202419.7419.8319.7419.7919.7911,100
22 feb 202419.7919.7919.7719.7819.789,800
21 feb 202419.7219.8419.7219.8419.8435,100
20 feb 202419.7119.7719.7119.7319.7318,800
16 feb 202419.7819.8019.7819.7919.796,200
15 feb 202419.7819.8119.7719.7819.7811,800
14 feb 202419.7719.8019.7619.7619.768,900
13 feb 202419.7919.7919.7619.7919.7924,100
12 feb 202419.6919.7919.6919.7819.7820,000
09 feb 202419.7319.7619.7319.7519.7529,900
08 feb 202419.7019.7619.7019.7419.7418,700
07 feb 202419.7219.7219.6819.7019.7066,700
06 feb 202419.6219.7019.6219.6919.6915,500
05 feb 202419.6719.6919.6719.6719.678,500
02 feb 202419.7219.7419.7019.7419.7413,300
01 feb 202419.6419.7119.6419.6919.69238,100
31 ene 202419.7719.8019.7119.7119.7154,900
30 ene 202419.7919.8419.7719.7819.7834,500
29 ene 202419.7719.8619.7719.8119.8118,000
26 ene 202419.8619.8719.7919.8619.8636,300
25 ene 202419.8219.8719.8119.8719.8735,200
24 ene 202419.7219.8619.7219.8519.8528,200
23 ene 202419.5619.9019.1819.8619.8618,600
22 ene 202419.8519.8819.8119.8219.8234,000
19 ene 202419.8819.8819.8019.8219.8218,600
18 ene 202419.9319.9619.9019.9019.9033,700
17 ene 202419.9919.9919.9219.9219.9246,700
16 ene 202419.9320.0619.9319.9819.988,800
12 ene 202420.0820.0820.0020.0320.039,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...