Merger Arbitrage ETF FT (NY: MARB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	19.80	19.84	19.77	19.80	2,754	-0.00(-0.02%)
Nov 26, 2024	19.80	19.86	19.77	19.81	5,431	+0.00(+0.02%)
Nov 25, 2024	19.82	19.84	19.77	19.80	8,468	+0.03(+0.17%)
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%)