Stockscreener 앱 받기
20.58
0.10%
0.02
시간 외 거래:
20.58
First Trust Merger Arbitrage Etf 주식 (MARB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $20.76 | $20.58 | $0.18 | 12,050.0 | +0.10% |
| 2025-12-12 | $20.61 | $20.56 | $0.05 | 6,587.0 | -0.77% |
| 2025-12-11 | $20.89 | $20.70 | $0.19 | 4,275.0 | +0.01% |
| 2025-12-10 | $20.74 | $20.69 | $0.0456 | 4,508.0 | -0.05% |
| 2025-12-09 | $20.73 | $20.69 | $0.04 | 7,195.0 | +0.26% |
| 2025-12-08 | $20.73 | $20.68 | $0.054 | 3,381.0 | -0.26% |
| 2025-12-05 | $20.73 | $20.70 | $0.025 | 5,337.0 | +0.00% |
| 2025-12-04 | $20.73 | $20.70 | $0.03 | 5,973.0 | -0.05% |
| 2025-12-03 | $20.78 | $20.68 | $0.10 | 9,701.0 | +0.19% |
| 2025-12-02 | $20.99 | $20.70 | $0.293 | 11,486.0 | +0.14% |
| 2025-12-01 | $20.72 | $20.67 | $0.05 | 2,205.0 | -0.08% |
| 2025-11-28 | $20.72 | $20.66 | $0.06 | 1,670.0 | +0.00% |
| 2025-11-26 | $20.71 | $20.67 | $0.0422 | 9,296.0 | +0.05% |
| 2025-11-25 | $20.71 | $20.67 | $0.0436 | 6,682.0 | +0.09% |
| 2025-11-24 | $20.68 | $20.66 | $0.02 | 14,464.0 | +0.02% |
| 2025-11-21 | $20.69 | $20.61 | $0.08 | 20,975.0 | +0.03% |
| 2025-11-20 | $20.70 | $20.64 | $0.06 | 17,939.0 | -0.01% |
| 2025-11-19 | $20.67 | $20.64 | $0.03 | 8,044.0 | -0.03% |
| 2025-11-18 | $20.67 | $20.60 | $0.0699 | 11,419.0 | +0.03% |
| 2025-11-17 | $20.71 | $20.61 | $0.10 | 5,737.0 | -0.18% |
First Trust Merger Arbitrage Etf 주식 (MARB) 연도별 가격 이력
이 심층 분석에서는 First Trust Merger Arbitrage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MARB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Merger Arbitrage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Merger Arbitrage Etf 주식 (MARB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.99 | $20.56 | $0.43 | 72,698.0 | -0.53% |
| 2025-11 | $21.00 | $20.32 | $0.675 | 141,616.0 | +1.40% |
| 2025-10 | $20.91 | $19.78 | $1.13 | 205,002.0 | +0.52% |
| 2025-09 | $21.29 | $19.75 | $1.54 | 304,357.0 | -2.20% |
| 2025-08 | $21.00 | $20.29 | $0.7075 | 113,017.0 | +0.32% |
| 2025-07 | $21.10 | $20.04 | $1.06 | 136,706.0 | +1.20% |
| 2025-06 | $22.33 | $20.15 | $2.18 | 126,593.0 | +0.71% |
| 2025-05 | $20.31 | $20.01 | $0.3037 | 200,349.0 | +1.24% |
| 2025-04 | $20.07 | $19.55 | $0.515 | 224,521.0 | +0.41% |
| 2025-03 | $19.99 | $19.56 | $0.4296 | 482,395.0 | -0.30% |
| 2025-02 | $20.55 | $19.49 | $1.06 | 146,385.0 | +1.19% |
| 2025-01 | $20.68 | $19.62 | $1.06 | 323,569.0 | -0.43% |
First Trust Merger Arbitrage Etf 주식 (MARB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.91 | $19.48 | $0.43 | 114,754.0 | +0.15% |
| 2024-11 | $20.14 | $19.48 | $0.66 | 118,980.0 | +0.75% |
| 2024-10 | $19.97 | $19.12 | $0.8499 | 164,879.0 | -0.62% |
| 2024-09 | $20.11 | $19.79 | $0.32 | 137,119.0 | -1.64% |
| 2024-08 | $20.15 | $19.87 | $0.2789 | 119,217.0 | +0.76% |
| 2024-07 | $20.15 | $19.07 | $1.08 | 319,000.0 | +1.93% |
| 2024-06 | $20.16 | $19.50 | $0.6599 | 459,228.0 | -0.45% |
| 2024-05 | $19.70 | $19.55 | $0.15 | 737,425.0 | +0.71% |
| 2024-04 | $19.85 | $19.19 | $0.66 | 403,792.0 | -1.31% |
| 2024-03 | $19.91 | $19.60 | $0.3079 | 530,635.0 | +0.40% |
| 2024-02 | $19.86 | $19.62 | $0.24 | 631,081.0 | +0.05% |
| 2024-01 | $20.19 | $19.18 | $1.01 | 522,488.0 | -2.23% |
First Trust Merger Arbitrage Etf 주식 (MARB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.37 | $20.13 | $0.24 | 508,913.0 | +0.02% |
| 2023-11 | $20.21 | $19.96 | $0.25 | 391,732.0 | +0.58% |
| 2023-10 | $20.21 | $19.97 | $0.24 | 780,673.0 | +0.00% |
0.38%
0.49%
자본화:
|
볼륨(24시간):