First Trust Merger Arbitrage (MARB)

MARB
🏛️ Estados Unidos →
20.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 20.27 20.27 20.22 20.24 0.0M
2025-09-25 20.26 20.28 20.22 20.28 0.0M
2025-09-24 20.65 20.77 20.65 20.72 0.0M
2025-09-23 20.76 20.79 20.71 20.79 0.0M
2025-09-22 20.69 21.15 20.23 20.74 0.0M
2025-09-19 20.77 20.77 20.71 20.71 0.0M
2025-09-18 20.78 20.79 20.69 20.79 0.0M
2025-09-17 20.75 20.76 20.69 20.71 0.0M
2025-09-16 20.69 20.76 20.67 20.67 0.0M
2025-09-15 20.70 20.74 20.69 20.72 0.0M
2025-09-12 20.82 20.82 20.69 20.72 0.0M
2025-09-11 20.73 20.74 20.72 20.73 0.0M
2025-09-10 20.73 20.74 20.62 20.71 0.0M
2025-09-09 20.74 20.76 20.70 20.74 0.0M
2025-09-08 20.80 20.80 20.70 20.77 0.0M
2025-09-05 20.75 21.29 20.20 20.72 0.0M
2025-09-04 20.21 20.99 20.21 20.74 0.0M
2025-09-03 20.84 20.84 20.71 20.78 0.0M
2025-09-02 20.73 20.76 20.72 20.74 0.0M
2025-08-29 20.75 20.79 20.73 20.76 0.0M
2025-08-28 20.78 21.00 20.29 20.61 0.0M
2025-08-27 20.77 20.78 20.73 20.76 0.0M
2025-08-26 20.82 20.82 20.74 20.76 0.0M
2025-08-25 20.81 20.81 20.76 20.77 0.0M
2025-08-22 20.77 20.79 20.75 20.78 0.0M
2025-08-21 20.80 20.80 20.75 20.80 0.0M
2025-08-20 20.79 20.81 20.74 20.78 0.0M
2025-08-19 20.80 20.81 20.74 20.79 0.0M
2025-08-18 20.82 20.82 20.73 20.76 0.0M
2025-08-15 20.72 20.80 20.72 20.78 0.0M
2025-08-14 20.73 20.80 20.73 20.78 0.0M
2025-08-13 20.73 20.79 20.73 20.77 0.0M
2025-08-12 20.77 20.78 20.72 20.77 0.0M
2025-08-11 20.69 20.77 20.69 20.75 0.0M
2025-08-08 20.79 20.79 20.70 20.72 0.0M
2025-08-07 20.66 20.74 20.66 20.73 0.0M
2025-08-06 20.71 20.72 20.70 20.72 0.0M
2025-08-05 20.70 20.73 20.68 20.69 0.0M
2025-08-04 20.77 20.77 20.69 20.72 0.0M
2025-08-01 20.71 20.73 20.59 20.70 0.0M
2025-07-31 20.76 20.76 20.68 20.69 0.0M
2025-07-30 20.78 20.78 20.69 20.69 0.0M
2025-07-29 20.64 20.72 20.17 20.69 0.0M
2025-07-28 20.70 20.70 20.68 20.69 0.0M
2025-07-25 20.62 20.66 20.59 20.66 0.0M
2025-07-24 20.64 20.65 20.60 20.62 0.0M
2025-07-23 20.58 20.69 20.58 20.65 0.0M
2025-07-22 20.60 20.64 20.60 20.61 0.0M
2025-07-21 20.55 20.63 20.08 20.37 0.0M
2025-07-18 20.55 20.60 20.52 20.52 0.0M
2025-07-17 20.50 20.73 20.50 20.55 0.0M
2025-07-16 21.10 21.10 20.04 20.10 0.0M
2025-07-15 20.59 20.59 20.54 20.56 0.0M
2025-07-14 20.49 20.60 20.49 20.60 0.0M
2025-07-11 20.57 20.57 20.47 20.53 0.0M
2025-07-10 20.49 20.59 20.47 20.59 0.0M
2025-07-09 20.57 20.57 20.46 20.51 0.0M
2025-07-08 20.44 20.51 20.44 20.49 0.0M
2025-07-07 20.40 20.51 20.40 20.40 0.0M
2025-07-03 20.39 20.46 20.39 20.46 0.0M
2025-07-02 20.46 20.47 20.41 20.47 0.0M
2025-07-01 20.40 20.48 20.37 20.47 0.0M
2025-06-30 20.53 20.53 20.40 20.45 0.0M
2025-06-27 20.32 22.33 20.32 20.36 0.0M
2025-06-26 20.43 20.43 20.29 20.29 0.0M
2025-06-25 20.26 20.37 20.26 20.34 0.0M
2025-06-24 20.31 20.36 20.29 20.32 0.0M
2025-06-23 20.19 20.36 20.19 20.29 0.0M
2025-06-20 20.28 20.35 20.15 20.30 0.0M
2025-06-18 20.29 20.33 20.28 20.31 0.0M
2025-06-17 20.37 20.37 20.29 20.36 0.0M
2025-06-16 20.56 20.56 20.29 20.29 0.0M
2025-06-13 20.28 20.31 20.23 20.24 0.0M
2025-06-12 20.26 20.32 20.26 20.29 0.0M
2025-06-11 20.42 20.42 20.26 20.30 0.0M
2025-06-10 20.27 20.30 20.27 20.29 0.0M
2025-06-09 20.25 20.29 20.20 20.25 0.0M
2025-06-06 20.22 20.29 20.20 20.29 0.0M
2025-06-05 20.31 20.32 20.27 20.32 0.0M
2025-06-04 20.18 20.31 20.18 20.28 0.0M
2025-06-03 20.20 20.31 20.20 20.29 0.0M
2025-06-02 20.18 20.31 20.18 20.31 0.0M
2025-05-30 20.14 20.31 20.14 20.30 0.0M
2025-05-29 20.23 20.29 20.17 20.23 0.0M
2025-05-28 20.16 20.25 20.16 20.21 0.0M
2025-05-27 20.23 20.24 20.15 20.19 0.0M
2025-05-23 20.16 20.20 20.12 20.17 0.0M
2025-05-22 20.17 20.26 20.16 20.26 0.0M
2025-05-21 20.17 20.22 20.16 20.16 0.0M
2025-05-20 20.13 20.26 20.13 20.13 0.0M
2025-05-19 20.18 20.18 20.11 20.18 0.0M
2025-05-16 20.09 20.14 20.09 20.14 0.0M
2025-05-15 20.15 20.15 20.10 20.10 0.0M
2025-05-14 20.07 20.13 20.07 20.11 0.0M
2025-05-13 20.15 20.15 20.10 20.12 0.0M
2025-05-12 20.10 20.15 20.10 20.15 0.0M
2025-05-09 20.10 20.11 20.08 20.11 0.0M
2025-05-08 20.12 20.12 20.07 20.10 0.0M
2025-05-07 20.04 20.09 20.04 20.08 0.0M
2025-05-06 20.09 20.09 20.04 20.07 0.0M
2025-05-05 20.03 20.12 20.03 20.08 0.0M
2025-05-02 20.10 20.10 20.04 20.10 0.0M
2025-05-01 20.05 20.14 20.01 20.04 0.0M
2025-04-30 20.01 20.07 20.01 20.05 0.0M
2025-04-29 20.04 20.07 19.61 20.06 0.0M
2025-04-28 20.01 20.07 20.01 20.07 0.0M
2025-04-25 20.06 20.06 19.96 20.00 0.0M
2025-04-24 20.03 20.04 19.97 20.02 0.0M
2025-04-23 20.00 20.05 19.95 20.00 0.0M
2025-04-22 19.95 19.98 19.89 19.96 0.0M
2025-04-21 19.94 19.94 19.85 19.90 0.0M
2025-04-17 19.85 19.93 19.85 19.89 0.0M
2025-04-16 19.81 19.93 19.78 19.89 0.0M
2025-04-15 19.85 19.93 19.84 19.90 0.0M
2025-04-14 19.79 19.90 19.77 19.86 0.0M
2025-04-11 19.82 19.88 19.64 19.87 0.0M
2025-04-10 19.78 19.89 19.56 19.87 0.0M
2025-04-09 19.76 19.83 19.69 19.79 0.0M
2025-04-08 19.74 19.83 19.67 19.67 0.0M
2025-04-07 19.83 19.83 19.69 19.74 0.0M
2025-04-04 19.90 19.90 19.73 19.86 0.0M
2025-04-03 19.91 19.99 19.90 19.93 0.0M
2025-04-02 19.95 20.00 19.92 19.96 0.0M
2025-04-01 19.96 20.02 19.92 20.02 0.0M
2025-03-31 19.84 19.97 19.84 19.97 0.0M
2025-03-28 19.85 19.92 19.83 19.83 0.1M
2025-03-27 19.67 19.96 19.67 19.96 0.0M
2025-03-26 19.91 19.91 19.82 19.89 0.0M
2025-03-25 19.84 19.95 19.84 19.89 0.0M
2025-03-24 19.91 19.95 19.90 19.93 0.0M
2025-03-21 19.90 19.93 19.86 19.90 0.0M
2025-03-20 19.87 19.94 19.87 19.92 0.0M
2025-03-19 19.88 19.95 19.83 19.89 0.0M
2025-03-18 19.92 19.93 19.84 19.89 0.0M
2025-03-17 19.76 19.93 19.76 19.87 0.0M
2025-03-14 19.82 19.91 19.81 19.91 0.2M
2025-03-13 19.82 19.88 19.82 19.83 0.0M
2025-03-12 19.57 19.89 19.56 19.81 0.0M
2025-03-11 19.86 19.89 19.79 19.79 0.0M
2025-03-10 19.59 19.92 19.59 19.86 0.0M
2025-03-07 19.85 19.94 19.84 19.94 0.0M
2025-03-06 19.87 19.93 19.80 19.86 0.0M
2025-03-05 19.66 19.97 19.59 19.92 0.0M
2025-03-04 19.86 19.99 19.85 19.86 0.1M
2025-03-03 19.89 19.99 19.88 19.94 0.0M
2025-02-28 20.03 20.03 19.96 20.03 0.0M
2025-02-27 19.96 20.00 19.96 19.98 0.0M
2025-02-26 19.49 20.04 19.49 20.00 0.0M
2025-02-25 19.96 20.04 19.95 19.99 0.0M
2025-02-24 20.55 20.55 19.93 19.97 0.0M
2025-02-21 20.02 20.03 19.95 19.99 0.0M
2025-02-20 19.99 20.03 19.97 20.00 0.0M
2025-02-19 19.92 20.01 19.92 19.98 0.0M
2025-02-18 20.03 20.04 19.91 19.96 0.0M
2025-02-14 20.06 20.07 20.01 20.01 0.0M
2025-02-13 20.03 20.03 19.94 20.03 0.0M
2025-02-12 19.99 20.01 19.90 19.93 0.0M
2025-02-11 19.92 19.96 19.91 19.95 0.0M
2025-02-10 19.95 19.95 19.90 19.90 0.0M
2025-02-07 20.01 20.01 19.82 19.85 0.0M
2025-02-06 19.85 19.86 19.79 19.79 0.0M
2025-02-05 19.74 19.85 19.74 19.84 0.0M
2025-02-04 20.38 20.39 19.75 19.75 0.0M
2025-02-03 19.74 19.83 19.49 19.78 0.0M
2025-01-31 19.78 19.79 19.62 19.79 0.0M
2025-01-30 19.81 19.83 19.78 19.78 0.0M
2025-01-29 19.94 19.94 19.79 19.80 0.0M
2025-01-28 20.50 20.50 19.89 19.89 0.0M
2025-01-27 19.67 20.00 19.67 19.94 0.0M
2025-01-24 19.94 20.00 19.90 19.98 0.1M
2025-01-23 19.93 19.98 19.90 19.92 0.0M
2025-01-22 19.91 19.94 19.84 19.94 0.0M
2025-01-21 19.86 19.90 19.85 19.87 0.0M
2025-01-17 19.93 19.93 19.84 19.89 0.0M
2025-01-16 19.89 19.94 19.86 19.89 0.0M
2025-01-15 19.88 19.95 19.84 19.84 0.0M
2025-01-14 19.84 19.93 19.84 19.93 0.0M
2025-01-13 19.93 19.93 19.84 19.90 0.0M
2025-01-10 19.91 19.99 19.79 19.91 0.1M
2025-01-08 19.85 19.91 19.85 19.88 0.0M
2025-01-07 19.88 19.92 19.88 19.88 0.0M
2025-01-06 19.93 19.93 19.86 19.88 0.0M
2025-01-03 19.83 19.92 19.83 19.89 0.0M
2025-01-02 20.68 20.68 19.85 19.85 0.0M