Dark

EDGE
MRBL Enhanced Equity ETF
stock BATS

At Close

0.00USD0.000%(0.00)8,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

51.65USD0.000%(+51.65)5

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	49.5400	49.5400	49.5400	49.5400	-1.236%	712	0.000%
2026-07-22	50.1600	50.1600	50.1600	50.1600	-0.100%	1,930	-1.236%
2026-07-21	50.2100	50.2100	50.2100	50.2100	+1.352%	2,913	-1.334%
2026-06-18	49.5400	49.5400	49.5400	49.5400	+2.887%	3,653	0.000%
2026-06-11	48.1500	48.1500	48.1500	48.1500	-1.150%	13,029	+2.887%
2026-06-09	48.7100	48.7100	48.7100	48.7100	-2.228%	3,198	+1.704%
2026-06-04	49.8200	49.8200	49.8200	49.8200	+0.545%	1,803	-0.562%
2026-05-29	49.5500	49.5500	49.5500	49.5500	+1.829%	3,193	-0.020%
2026-05-20	48.6600	48.6600	48.6600	48.6600	+0.683%	237	+1.808%
2026-05-12	48.3300	48.3300	48.3300	48.3300	+1.236%	1,094	+2.504%
2026-04-30	47.6900	47.7400	47.6900	47.7400	+0.063%	797	+3.770%
2026-04-27	47.7200	47.7200	47.7100	47.7100	+7.698%	11,695	+3.836%
2026-04-07	44.3000	44.3000	44.3000	44.3000	+1.980%	10,189	+11.828%
2026-03-20	43.4400	43.4400	43.4400	43.4400	-2.775%	3,505	+14.042%
2026-03-16	44.6800	44.6800	44.6800	44.6800	-3.017%	78	+10.877%
2026-02-26	45.8900	46.0700	45.8000	46.0700	+1.119%	1,772	+7.532%
2026-01-21	45.5600	45.5600	45.5600	45.5600	-0.849%	8,728	+8.736%
2026-01-16	45.9500	45.9500	45.9500	45.9500	+0.262%	226	+7.813%
2026-01-14	45.8300	45.8300	45.8300	45.8300	+0.947%	438	+8.095%
2025-12-31	45.4000	45.4000	45.4000	45.4000	-0.613%	208	+9.119%
2025-12-26	45.6800	45.6800	45.6800	45.6800	+2.238%	1,195	+8.450%
2025-12-18	44.6800	44.6800	44.6800	44.6800	-0.623%	150	+10.877%
2025-12-10	44.9600	44.9600	44.9600	44.9600	+4.316%	220	+10.187%
2025-09-29	43.1000	43.1000	43.1000	43.1000	+0.326%	167	+14.942%
2025-09-26	42.9600	42.9600	42.9600	42.9600	+5.037%	792	+15.317%
2025-07-23	40.9000	40.9000	40.9000	40.9000	+0.918%	202	+21.125%
2025-07-18	40.5281	40.5281	40.5281	40.5281	+6.765%	2,335	+22.236%
2025-06-02	37.9600	37.9600	37.9600	37.9600	-0.991%	44	+30.506%
2025-05-30	38.3400	38.3400	38.3400	38.3400	+0.762%	14	+29.212%
2025-05-16	38.0500	38.0500	38.0500	38.0500	+3.933%	44	+30.197%
2025-04-28	36.6100	36.6100	36.6100	36.6100	+12.820%	970	+35.318%
2025-04-08	32.4500	32.4500	32.4500	32.4500	-12.675%	33,947	+52.666%
2025-03-31	37.2200	37.2200	37.1600	37.1600	+1.006%	302	+33.315%
2025-03-13	36.7900	36.7900	36.7900	36.7900	-5.669%	71	+34.656%
2025-02-27	39.0009	39.0009	39.0009	39.0009	-4.550%	269	+27.023%
2025-02-20	40.8600	40.8600	40.8600	40.8600	+1.844%	9	+21.243%
2025-01-22	40.1200	40.1200	40.1200	40.1200	+298.332%	11,469	+23.480%
2019-03-15	9.2000	11.4000	8.8197	10.0720	+11.416%	57,949	+391.859%
2019-03-14	8.9000	9.2000	8.4040	9.0400	-1.718%	3,627	+448.009%
2019-03-13	9.3000	9.3000	8.1140	9.1980	-0.022%	10,114	+438.595%
2019-03-12	9.9000	9.9000	9.0120	9.2000	-7.982%	20,249	+438.478%
2019-03-11	10.7820	10.7820	9.4220	9.9980	+1.813%	6,821	+395.499%
2019-03-08	9.2800	11.7980	9.2800	9.8200	+2.527%	73,984	+404.481%
2019-03-07	9.0800	10.0000	9.0000	9.5780	+4.700%	29,665	+417.227%
2019-03-06	8.9020	9.4020	8.9020	9.1480	-0.327%	19,080	+441.539%
2019-03-05	9.3000	9.3000	8.9020	9.1780	-0.217%	9,115	+439.769%
2019-03-04	9.1600	9.2000	8.8000	9.1980	+2.200%	19,497	+438.595%
2019-03-01	8.3000	9.2000	8.1000	9.0000	+13.636%	55,667	+450.444%
2019-02-28	8.2400	8.2400	7.9200	7.9200	+0.253%	5,136	+525.505%
2019-02-27	8.2000	8.2000	7.9000	7.9000	-1.126%	4,807	+527.089%
2019-02-26	7.7760	8.2000	7.7760	7.9900	-0.597%	6,299	+520.025%
2019-02-25	8.0980	8.2800	7.6820	8.0380	-0.765%	5,680	+516.322%
2019-02-22	8.6000	8.6000	7.8000	8.1000	-1.818%	9,221	+511.605%
2019-02-21	8.1900	8.6400	7.8400	8.2500	+5.769%	24,780	+500.485%
2019-02-20	8.1900	8.1900	7.6600	7.8000	-1.763%	4,863	+535.128%
2019-02-19	8.2360	8.2800	7.6000	7.9400	-2.000%	6,808	+523.929%
2019-02-15	7.9800	8.2800	7.6420	8.1020	+1.275%	3,638	+511.454%
2019-02-14	8.0440	8.1400	7.6420	8.0000	-2.676%	3,894	+519.250%
2019-02-13	7.9880	8.3000	7.4620	8.2200	+4.024%	14,523	+502.676%
2019-02-12	8.7000	8.7000	7.4000	7.9020	-6.352%	36,292	+526.930%
2019-02-11	8.9600	9.0000	8.1930	8.4380	-2.766%	9,681	+487.106%
2019-02-08	8.7480	9.0020	8.6780	8.6780	-3.983%	3,586	+470.869%
2019-02-07	9.0000	9.4000	8.5400	9.0380	+0.400%	9,380	+448.130%
2019-02-06	9.1240	9.4400	9.0000	9.0020	-1.077%	4,497	+450.322%
2019-02-05	10.0000	10.0000	8.9000	9.1000	-9.722%	20,967	+444.396%
2019-02-04	8.8000	10.2800	8.7920	10.0800	+14.545%	83,716	+391.468%
2019-02-01	8.8600	9.1100	8.4000	8.8000	0.000%	20,853	+462.955%
2019-01-31	8.4000	8.8600	8.1000	8.8000	+7.056%	21,105	+462.955%
2019-01-30	8.3060	8.6800	8.0400	8.2200	-1.651%	16,638	+502.676%
2019-01-29	8.6800	8.6800	7.8400	8.3580	-0.453%	4,525	+492.726%
2019-01-28	8.4260	8.5740	7.8400	8.3960	-0.352%	8,900	+490.043%
2019-01-25	8.0000	8.6800	7.9000	8.4257	+6.251%	17,802	+487.963%
2019-01-24	7.6000	7.9480	7.6000	7.9300	+2.614%	9,279	+524.716%
2019-01-23	7.5960	8.0000	7.4380	7.7280	+1.684%	9,696	+541.046%
2019-01-22	8.0280	8.0500	7.4020	7.6000	-5.590%	10,571	+551.842%
2019-01-18	7.8120	8.3980	7.5200	8.0500	+1.899%	7,742	+515.404%
2019-01-17	7.9280	8.4020	7.8060	7.9000	-0.177%	11,977	+527.089%
2019-01-16	8.1800	8.1800	7.6020	7.9140	+1.202%	11,651	+525.979%
2019-01-15	7.5460	7.8600	7.3200	7.8200	+2.814%	9,817	+533.504%
2019-01-14	8.1360	8.4980	7.3200	7.6060	-6.514%	13,332	+551.328%
2019-01-11	8.1800	8.5400	8.0060	8.1360	-3.602%	18,750	+508.899%
2019-01-10	7.7340	9.4000	7.6020	8.4400	+10.471%	29,496	+486.967%
2019-01-09	8.6560	8.6560	7.0000	7.6400	-9.522%	24,153	+548.429%
2019-01-08	9.8000	9.8000	8.1600	8.4440	-15.543%	50,561	+486.689%
2019-01-07	7.4540	10.8000	7.4540	9.9980	+40.817%	147,036	+395.499%
2019-01-04	6.8440	7.5000	6.8440	7.1000	+4.412%	25,825	+597.746%
2019-01-03	7.0380	7.5000	6.6000	6.8000	-5.739%	9,372	+628.529%
2019-01-02	6.4000	7.5000	5.9040	7.2140	+12.368%	14,154	+586.720%
2018-12-31	6.6000	6.7800	6.1000	6.4200	-1.231%	62,524	+671.651%
2018-12-28	6.0000	6.7400	5.6020	6.5000	+4.839%	74,833	+662.154%
2018-12-27	6.0000	6.9980	5.8040	6.2000	-0.958%	24,046	+699.032%
2018-12-26	6.4000	6.6000	6.2000	6.2600	+2.455%	13,546	+691.374%
2018-12-24	6.9980	6.9980	6.0040	6.1100	-7.424%	10,242	+710.802%
2018-12-21	7.2300	7.5900	6.4040	6.6000	-3.084%	37,993	+650.606%
2018-12-20	8.1960	8.2000	6.8040	6.8100	-12.893%	22,411	+627.460%
2018-12-19	8.0000	8.2000	7.8060	7.8180	-0.433%	8,556	+533.666%
2018-12-18	8.7340	8.8120	7.8040	7.8520	-7.121%	22,881	+530.922%
2018-12-17	9.0000	9.2000	8.4000	8.4540	-2.984%	10,995	+485.995%
2018-12-14	8.8960	8.9780	8.6040	8.7140	-3.178%	14,867	+468.510%
2018-12-13	9.3000	9.3960	8.6040	9.0000	-2.354%	19,282	+450.444%
2018-12-12	9.4480	9.8000	9.2020	9.2170	+0.076%	17,766	+437.485%
2018-12-11	9.4000	10.1980	9.1220	9.2100	-0.968%	28,903	+437.894%
2018-12-10	10.0000	10.3980	9.0000	9.3000	-8.824%	26,052	+432.688%
2018-12-07	9.4020	10.4940	9.4020	10.2000	+1.190%	24,794	+385.686%
2018-12-06	10.6400	10.9960	9.6520	10.0800	-6.684%	33,194	+391.468%
2018-12-04	11.7640	11.7640	10.6200	10.8020	-5.560%	23,776	+358.619%
2018-12-03	12.0020	12.9980	11.2000	11.4380	-15.274%	47,681	+333.118%
2018-11-30	10.8740	15.9960	10.6000	13.5000	+18.463%	340,215	+266.963%
2018-11-29	10.9620	11.3980	10.2177	11.3960	+9.514%	28,061	+334.714%
2018-11-28	10.8000	11.3960	10.1933	10.4060	-1.440%	42,547	+376.071%
2018-11-27	12.3960	12.5960	10.1020	10.5580	-21.735%	88,636	+369.218%
2018-11-26	16.8000	16.9960	13.0080	13.4900	-3.643%	246,567	+267.235%
2018-11-23	13.6060	14.1980	13.4420	14.0000	+1.582%	3,869	+253.857%
2018-11-21	14.0000	14.2400	13.4040	13.7820	-1.515%	9,394	+259.454%
2018-11-20	13.2000	14.1980	13.2000	13.9940	+4.277%	2,816	+254.009%
2018-11-19	14.0000	14.2400	13.2000	13.4200	-4.143%	2,908	+269.151%
2018-11-16	14.2000	14.2400	13.6000	14.0000	-1.625%	4,592	+253.857%
2018-11-15	13.7220	14.3000	13.0380	14.2312	+5.401%	11,164	+248.108%
2018-11-14	13.2000	13.8000	13.0200	13.5020	+1.290%	21,578	+266.909%
2018-11-13	13.4040	13.8000	13.2000	13.3300	-0.552%	8,160	+271.643%
2018-11-12	14.0400	14.2000	13.4020	13.4040	-4.257%	12,877	+269.591%
2018-11-09	13.9000	15.1600	13.5140	14.0000	0.000%	37,093	+253.857%
2018-11-08	14.6000	14.6000	13.5000	14.0000	+0.719%	12,409	+253.857%
2018-11-07	13.7000	14.2000	13.4000	13.9000	+1.460%	14,809	+256.403%
2018-11-06	14.6000	14.6000	13.6000	13.7000	-1.439%	14,228	+261.606%
2018-11-05	14.0000	14.4600	13.9000	13.9000	-0.771%	5,285	+256.403%
2018-11-02	14.2400	14.8000	13.7000	14.0080	-0.948%	20,879	+253.655%
2018-11-01	14.4000	15.1400	14.1420	14.1420	-1.792%	15,750	+250.304%
2018-10-31	14.6100	15.1960	14.4000	14.4000	-1.706%	13,954	+244.028%
2018-10-30	14.4600	15.2000	14.4020	14.6500	+1.454%	10,702	+238.157%
2018-10-29	14.8000	15.1580	14.4400	14.4400	-3.476%	7,203	+243.075%
2018-10-26	15.4000	15.4000	14.4600	14.9600	-1.786%	11,523	+231.150%
2018-10-25	16.0000	16.5420	14.8060	15.2320	-2.371%	15,834	+225.236%
2018-10-24	14.9540	16.2640	14.9020	15.6020	+3.024%	16,267	+217.523%
2018-10-23	15.0040	15.9960	14.2600	15.1440	+0.960%	13,413	+227.126%
2018-10-22	15.6000	15.9180	15.0000	15.0000	-4.459%	3,569	+230.267%
2018-10-19	15.8000	16.2620	15.0020	15.7000	-3.468%	14,595	+215.541%
2018-10-18	16.2120	16.5920	15.8000	16.2640	-1.514%	4,298	+204.599%
2018-10-17	16.6620	17.2000	16.0120	16.5140	-0.888%	7,425	+199.988%
2018-10-16	17.5580	17.7500	16.6000	16.6620	-1.688%	7,490	+197.323%
2018-10-15	17.5900	18.1400	16.6040	16.9480	-5.624%	5,102	+192.306%
2018-10-12	19.4060	20.0000	16.4280	17.9580	-5.792%	10,869	+175.866%
2018-10-11	20.4000	20.4000	18.6000	19.0620	-1.192%	6,489	+159.889%
2018-10-10	21.0000	21.5200	19.2920	19.2920	-3.540%	10,912	+156.790%
2018-10-09	21.2000	22.0000	20.0000	20.0000	-6.103%	17,217	+147.700%
2018-10-08	21.4000	22.2000	19.6733	21.3000	-2.294%	28,337	+132.582%
2018-10-05	19.8000	23.6000	18.7545	21.8000	+10.123%	98,728	+127.248%
2018-10-04	20.6000	21.0000	18.4020	19.7960	+0.487%	14,325	+150.253%
2018-10-03	17.1720	21.4000	17.1720	19.7000	+11.868%	45,887	+151.472%
2018-10-02	18.9020	18.9020	17.1320	17.6100	-3.507%	7,997	+181.317%
2018-10-01	17.0000	18.9800	16.3786	18.2500	+11.280%	26,969	+171.452%
2018-09-28	14.8000	17.8000	14.8000	16.4000	+10.811%	14,631	+202.073%
2018-09-27	14.8000	15.6200	14.8000	14.8000	-1.333%	4,213	+234.730%
2018-09-26	15.2600	16.0000	15.0000	15.0000	-2.597%	6,523	+230.267%
2018-09-25	16.2000	16.4000	15.1400	15.4000	0.000%	5,776	+221.688%
2018-09-24	15.0000	15.8000	14.8020	15.4000	+4.054%	9,735	+221.688%
2018-09-21	14.6000	15.2000	14.6000	14.8000	+2.069%	6,552	+234.730%
2018-09-20	14.4000	15.0000	14.3020	14.5000	+1.399%	5,130	+241.655%
2018-09-19	14.0680	15.0760	14.0680	14.3000	+2.128%	7,049	+246.434%
2018-09-18	15.0020	15.5980	14.0020	14.0020	-8.003%	21,515	+253.807%
2018-09-17	16.0600	16.1800	15.0020	15.2200	-4.035%	5,953	+225.493%
2018-09-14	15.8400	16.7960	15.8400	15.8600	+0.380%	12,936	+212.358%
2018-09-13	16.7980	16.8000	15.4000	15.8000	-3.423%	12,354	+213.544%
2018-09-12	16.8000	17.4000	16.3000	16.3600	-0.244%	6,793	+202.812%
2018-09-11	17.0000	17.4000	16.4000	16.4000	-3.176%	11,267	+202.073%
2018-09-10	17.0200	17.8000	16.7060	16.9380	-2.745%	1,768	+192.478%
2018-09-07	17.0000	17.8000	16.6000	17.4160	+2.447%	1,680	+184.451%
2018-09-06	17.6000	17.6000	16.6000	17.0000	-0.118%	2,716	+191.412%
2018-09-05	17.0000	18.0000	16.6000	17.0200	-0.468%	6,924	+191.069%
2018-09-04	18.0240	18.9600	17.0000	17.1000	-3.933%	9,404	+189.708%
2018-08-31	17.0000	18.6845	17.0000	17.8000	+4.694%	10,509	+178.315%
2018-08-30	16.8600	17.7980	16.8600	17.0020	+0.012%	2,037	+191.377%
2018-08-29	16.4420	17.4000	16.4000	17.0000	+2.410%	4,507	+191.412%
2018-08-28	16.6000	17.4000	16.4000	16.6000	+1.220%	7,726	+198.434%
2018-08-27	16.6000	17.0000	16.4000	16.4000	-2.381%	4,514	+202.073%
2018-08-24	17.3000	17.8000	16.6400	16.8000	-3.448%	5,949	+194.881%
2018-08-23	17.7980	17.7980	17.2000	17.4000	+0.427%	4,332	+184.713%
2018-08-22	17.9496	17.9496	17.2000	17.3260	-1.557%	1,801	+185.929%
2018-08-21	17.6000	18.0000	17.4000	17.6000	+1.149%	2,939	+181.477%
2018-08-20	17.0640	17.9960	17.0600	17.4000	+1.422%	6,792	+184.713%
2018-08-17	17.7840	18.0000	17.0000	17.1560	-2.523%	3,614	+188.762%
2018-08-16	17.8020	18.0000	17.4000	17.6000	-1.223%	1,749	+181.477%
2018-08-15	17.2000	17.9200	16.1000	17.8180	+4.689%	8,625	+178.033%
2018-08-14	17.6000	18.3580	17.0200	17.0200	-5.444%	7,191	+191.069%
2018-08-13	18.2120	18.4000	17.6020	18.0000	-1.099%	3,023	+175.222%
2018-08-10	18.4000	19.4000	18.0000	18.2000	-2.140%	7,425	+172.198%
2018-08-09	18.3020	19.4980	18.3020	18.5980	-0.011%	5,107	+166.373%
2018-08-08	19.2000	19.2000	18.4020	18.6000	-2.085%	2,806	+166.344%
2018-08-07	18.4000	19.6000	18.2020	18.9960	+2.129%	12,646	+160.792%
2018-08-06	18.4000	18.6000	18.0060	18.6000	-0.011%	9,026	+166.344%
2018-08-03	18.8000	19.1060	18.4000	18.6020	-1.263%	2,803	+166.315%
2018-08-02	19.4980	19.8000	18.6020	18.8400	-1.977%	3,404	+162.951%
2018-08-01	20.0000	20.0000	18.8000	19.2200	+3.333%	22,392	+157.752%
2018-07-31	18.6260	19.2040	18.6000	18.6000	-0.683%	2,416	+166.344%
2018-07-30	18.8000	19.2200	18.4020	18.7280	-0.383%	5,917	+164.524%
2018-07-27	19.6000	19.9000	18.6000	18.8000	-5.051%	15,068	+163.511%
2018-07-26	19.4520	20.2000	19.2000	19.8000	+0.948%	10,665	+150.202%
2018-07-25	19.4320	19.9660	19.2000	19.6140	+0.843%	7,439	+152.575%
2018-07-24	19.4000	20.2000	19.2000	19.4500	+1.302%	16,249	+154.704%
2018-07-23	20.2000	20.6000	19.0000	19.2000	-4.000%	21,087	+158.021%
2018-07-20	20.4000	20.9800	20.0000	20.0000	-1.961%	6,467	+147.700%
2018-07-19	20.2000	21.0000	20.0000	20.4000	0.000%	11,239	+142.843%
2018-07-18	20.4000	20.6420	20.2000	20.4000	-0.971%	4,665	+142.843%
2018-07-17	20.6000	20.8000	20.2000	20.6000	0.000%	8,098	+140.485%
2018-07-16	20.6000	21.4000	20.6000	20.6000	0.000%	7,010	+140.485%
2018-07-13	20.8000	21.4000	20.4200	20.6000	-1.905%	7,189	+140.485%
2018-07-12	20.8000	21.2000	20.4000	21.0000	+2.941%	9,712	+135.905%
2018-07-11	21.4000	21.6000	20.4000	20.4000	-5.556%	10,680	+142.843%
2018-07-10	22.2000	22.2000	21.2000	21.6000	-1.818%	12,087	+129.352%
2018-07-09	21.4000	22.4000	21.0020	22.0000	+2.804%	17,128	+125.182%
2018-07-06	20.2200	22.0160	20.2000	21.4000	+4.902%	39,293	+131.495%
2018-07-05	20.4000	20.4000	19.8000	20.4000	+2.000%	16,529	+142.843%
2018-07-03	20.4000	20.4160	19.8000	20.0000	-1.961%	18,988	+147.700%
2018-07-02	20.4000	20.8000	19.4000	20.4000	-0.971%	20,282	+142.843%
2018-06-29	21.4000	21.8000	20.2000	20.6000	-2.830%	28,913	+140.485%
2018-06-28	23.0000	24.0000	20.6000	21.2000	+2.913%	115,584	+133.679%
2018-06-27	22.0000	22.2000	20.2000	20.6000	-7.207%	72,481	+140.485%
2018-06-26	23.2000	24.1420	21.8000	22.2000	-4.310%	30,674	+123.153%
2018-06-25	21.4000	25.4000	21.4000	23.2000	+6.422%	112,821	+113.534%
2018-06-22	22.4000	22.4000	21.2000	21.8000	-1.802%	119,954	+127.248%
2018-06-21	22.2000	22.7000	21.0000	22.2000	+0.909%	30,475	+123.153%
2018-06-20	21.6000	23.6000	21.4000	22.0000	0.000%	36,367	+125.182%
2018-06-19	23.4000	23.6000	21.4000	22.0000	-6.780%	54,353	+125.182%
2018-06-18	20.4000	24.2000	20.1720	23.6000	+14.563%	141,236	+109.915%
2018-06-15	18.9920	20.6000	18.6320	20.6000	+8.467%	61,649	+140.485%
2018-06-14	19.0000	19.0000	18.7000	18.9920	+0.476%	15,876	+160.847%
2018-06-13	19.5240	19.5600	18.8000	18.9020	-1.552%	12,135	+162.089%
2018-06-12	18.9000	19.8400	18.9000	19.2000	-0.436%	27,423	+158.021%
2018-06-11	19.6000	19.7200	18.9540	19.2840	+0.437%	20,632	+156.897%
2018-06-08	18.4000	19.6447	18.4000	19.2000	+3.126%	25,770	+158.021%
2018-06-07	20.0000	20.2000	18.0600	18.6180	-6.910%	90,836	+166.087%
2018-06-06	18.1380	20.4000	17.8100	20.0000	+12.322%	179,072	+147.700%
2018-06-05	18.0000	18.3980	17.6000	17.8060	+0.576%	13,633	+178.221%
2018-06-04	18.4000	18.4000	17.4000	17.7040	-2.296%	19,776	+179.824%
2018-06-01	18.8000	19.0000	18.0000	18.1200	-2.800%	15,134	+173.400%
2018-05-31	19.0500	19.5980	18.4380	18.6420	-1.428%	9,834	+165.744%
2018-05-30	18.7400	20.0000	18.5840	18.9120	+1.776%	47,506	+161.950%
2018-05-29	18.4000	18.8000	17.9420	18.5820	+2.099%	30,900	+166.602%
2018-05-25	17.9980	18.4000	17.6000	18.2000	+0.876%	6,657	+172.198%
2018-05-24	17.5600	18.7740	17.4800	18.0420	+3.180%	35,169	+174.582%
2018-05-23	17.9000	17.9980	16.8420	17.4860	-2.105%	78,563	+183.312%
2018-05-22	18.0080	18.9960	17.7000	17.8620	-1.976%	61,883	+177.349%
2018-05-21	19.6000	20.0000	17.8020	18.2220	-6.745%	115,865	+171.869%
2018-05-18	20.0000	20.2000	19.4540	19.5400	-3.267%	48,127	+153.531%
2018-05-17	19.6020	20.8000	19.6020	20.2000	+1.630%	70,520	+145.248%
2018-05-16	19.8120	20.8000	19.6000	19.8760	-0.620%	31,365	+149.245%
2018-05-15	20.2000	20.2000	19.5000	20.0000	-0.990%	10,780	+147.700%
2018-05-14	19.4000	20.6000	19.2600	20.2000	+4.124%	25,545	+145.248%
2018-05-11	19.4400	19.9840	19.2500	19.4000	-0.216%	19,515	+155.361%
2018-05-10	19.8340	20.6000	19.4020	19.4420	-0.887%	27,312	+154.809%
2018-05-09	19.8000	20.0000	19.3020	19.6160	-0.939%	18,659	+152.549%
2018-05-08	20.6000	20.6000	19.6000	19.8020	-4.798%	19,602	+150.177%
2018-05-07	21.2000	21.6000	20.4000	20.8000	-1.887%	19,327	+138.173%
2018-05-04	20.0000	21.4000	19.6380	21.2000	+6.866%	46,078	+133.679%
2018-05-03	20.4000	20.6000	19.4040	19.8380	-3.699%	41,948	+149.723%
2018-05-02	20.2000	21.0000	19.6020	20.6000	+2.488%	57,961	+140.485%
2018-05-01	22.4000	22.5940	19.0000	20.1000	-8.636%	182,222	+146.468%
2018-04-30	23.8000	24.8000	21.8000	22.0000	-5.172%	98,835	+125.182%
2018-04-27	24.0000	24.1500	23.0000	23.2000	-4.132%	27,125	+113.534%
2018-04-26	23.2000	25.0000	23.0000	24.2000	+5.217%	49,080	+104.711%
2018-04-25	23.6000	23.7980	23.0000	23.0000	-3.361%	30,611	+115.391%
2018-04-24	25.0000	26.3600	23.0000	23.8000	-4.800%	74,759	+108.151%
2018-04-23	23.0000	25.6000	22.6000	25.0000	+9.649%	85,314	+98.160%
2018-04-20	23.8000	24.4000	22.4000	22.8000	-5.000%	54,039	+117.281%
2018-04-19	26.2000	26.4000	23.0000	24.0000	-6.250%	103,861	+106.417%
2018-04-18	25.4000	28.2000	24.8000	25.6000	+0.787%	306,676	+93.516%
2018-04-17	23.4000	26.0000	22.4020	25.4000	+9.483%	196,324	+95.039%
2018-04-16	22.0000	23.6000	21.6000	23.2000	+5.455%	86,902	+113.534%
2018-04-13	22.4000	22.4000	21.6000	22.0000	-1.786%	55,429	+125.182%
2018-04-12	21.8000	22.6000	21.2000	22.4000	+3.704%	46,937	+121.161%
2018-04-11	22.2000	22.6000	21.2000	21.6000	-2.703%	62,075	+129.352%
2018-04-10	22.4000	24.4000	21.6000	22.2000	0.000%	151,225	+123.153%
2018-04-09	21.8000	23.0000	21.0000	22.2000	+2.778%	128,976	+123.153%
2018-04-06	21.2000	23.2000	21.0000	21.6000	+1.887%	113,655	+129.352%
2018-04-05	23.0000	23.0000	21.0000	21.2000	-9.402%	132,645	+133.679%
2018-04-04	20.0000	23.6000	19.4040	23.4000	+14.706%	199,759	+111.709%
2018-04-03	21.4000	21.8000	19.0000	20.4000	-5.556%	236,764	+142.843%
2018-04-02	23.4000	23.4000	21.2000	21.6000	-8.475%	215,292	+129.352%
2018-03-29	24.8000	26.8000	22.4000	23.6000	-9.924%	604,991	+109.915%
2018-03-28	39.8000	40.6000	23.0000	26.2000	-91.597%	1,584,774	+89.084%
2018-03-27	340.6000	342.8000	311.0000	311.8000	-8.240%	9,989	-84.112%
2018-03-26	326.8000	341.2000	323.4000	339.8000	+5.201%	4,881	-85.421%
2018-03-23	328.2000	335.2000	321.8000	323.0000	-2.062%	6,184	-84.663%
2018-03-22	331.6000	336.4000	325.0000	329.8000	-1.493%	3,903	-84.979%
2018-03-21	330.0000	340.0000	323.8000	334.8000	+1.393%	10,349	-85.203%
2018-03-20	331.6000	340.2000	324.2000	330.2000	-0.542%	6,382	-84.997%
2018-03-19	338.6000	347.6000	330.0000	332.0000	-1.833%	7,123	-85.078%
2018-03-16	309.8000	342.0000	308.0320	338.2000	+9.308%	30,951	-85.352%
2018-03-15	328.4000	330.1800	307.0000	309.4000	-5.671%	5,272	-83.988%
2018-03-14	330.0000	337.8000	326.1000	328.0000	+0.122%	5,641	-84.896%
2018-03-13	349.4000	349.4000	323.2000	327.6000	-6.239%	9,679	-84.878%
2018-03-12	343.0000	355.4000	338.3000	349.4000	+1.570%	5,548	-85.821%
2018-03-09	332.8000	345.6000	326.1000	344.0000	+4.687%	10,346	-85.599%
2018-03-08	334.8000	335.0000	326.0000	328.6000	-1.499%	3,305	-84.924%
2018-03-07	330.8000	334.6000	325.6000	333.6000	+1.275%	7,442	-85.150%
2018-03-06	314.4000	333.2000	306.6000	329.4000	+5.712%	16,437	-84.961%
2018-03-05	298.0000	319.2000	298.0000	311.6000	+2.030%	11,823	-84.101%
2018-03-02	299.8000	307.0000	295.2000	305.4000	+1.936%	7,222	-83.779%
2018-03-01	298.4000	311.0000	285.6000	299.6000	-0.465%	40,444	-83.465%
2018-02-28	316.0000	316.0000	295.6000	301.0000	-3.834%	7,430	-83.542%
2018-02-27	309.2000	317.0000	305.1000	313.0000	+0.578%	7,102	-84.173%
2018-02-26	322.0000	323.9980	304.6000	311.2000	-1.018%	11,160	-84.081%
2018-02-23	313.2000	319.0000	299.2000	314.4000	+1.419%	12,770	-84.243%
2018-02-22	295.2000	316.0000	284.6000	310.0000	+5.730%	12,698	-84.019%
2018-02-21	277.6000	296.0000	273.6000	293.2000	+6.386%	9,222	-83.104%
2018-02-20	273.6000	279.2000	260.2000	275.6000	-1.219%	4,218	-82.025%
2018-02-16	276.8000	282.4000	276.8000	279.0000	+0.360%	1,777	-82.244%
2018-02-15	276.0000	288.0000	268.4000	278.0000	+1.091%	5,625	-82.180%
2018-02-14	269.2000	276.9000	266.0000	275.0000	+1.029%	2,394	-81.985%
2018-02-13	261.6000	274.0000	261.6000	272.2000	+2.640%	1,812	-81.800%
2018-02-12	272.0000	272.0000	258.2000	265.2000	-0.151%	2,334	-81.320%
2018-02-09	267.4000	270.8000	254.2000	265.6000	+0.682%	4,149	-81.348%
2018-02-08	270.0000	279.6000	263.6000	263.8000	-2.296%	3,485	-81.221%
2018-02-07	265.0000	275.0000	261.4000	270.0000	+1.580%	4,165	-81.652%
2018-02-06	252.0000	269.5800	252.0000	265.8000	+3.023%	5,797	-81.362%
2018-02-05	256.8000	265.0000	252.4000	258.0000	+0.389%	7,868	-80.798%
2018-02-02	261.8000	263.9500	255.4000	257.0000	-2.872%	4,039	-80.724%
2018-02-01	253.2000	275.2000	253.0000	264.6000	+3.846%	6,653	-81.277%
2018-01-31	254.8000	256.0000	247.6000	254.8000	-0.078%	10,039	-80.557%
2018-01-30	256.8000	258.0000	242.6000	255.0000	-1.468%	2,807	-80.573%
2018-01-29	262.6000	263.2000	257.0000	258.8000	-0.538%	4,550	-80.858%
2018-01-26	253.2000	264.5800	249.2000	260.2000	+4.498%	7,287	-80.961%
2018-01-25	243.8000	249.8000	242.1000	249.0000	+1.882%	2,670	-80.104%
2018-01-24	251.0000	251.0000	236.2000	244.4000	-3.246%	5,699	-79.730%
2018-01-23	246.6000	256.6000	241.0000	252.6000	+3.525%	6,525	-80.388%
2018-01-22	248.0000	253.6000	240.2000	244.0000	-1.613%	4,321	-79.697%
2018-01-19	230.0000	254.0000	230.0000	248.0000	+7.359%	7,022	-80.024%
2018-01-18	215.8000	233.7980	215.8000	231.0000	+8.349%	20,516	-78.554%
2018-01-17	209.4000	215.4000	203.2320	213.2000	+2.995%	6,717	-76.764%
2018-01-16	215.4000	219.5000	203.4000	207.0000	-3.900%	3,799	-76.068%
2018-01-12	229.0000	229.0000	214.8000	215.4000	-3.321%	10,498	-77.001%
2018-01-11	220.0000	229.7800	216.6000	222.8000	+1.273%	6,132	-77.765%
2018-01-10	216.0000	228.2000	211.6000	220.0000	+3.383%	8,720	-77.482%
2018-01-09	207.8000	215.0000	207.8000	212.8000	+2.209%	3,524	-76.720%
2018-01-08	207.2000	209.9000	204.4000	208.2000	+0.096%	2,462	-76.206%
2018-01-05	211.0000	213.7800	206.2000	208.0000	-0.574%	6,491	-76.183%
2018-01-04	201.6000	212.2000	199.6000	209.2000	+4.080%	11,195	-76.319%
2018-01-03	202.0000	205.4000	200.0000	201.0000	-0.495%	4,806	-75.353%
2018-01-02	188.0000	211.6000	188.0000	202.0000	+7.791%	28,202	-75.475%
2017-12-29	189.6000	192.0000	186.0000	187.4000	-0.847%	4,998	-73.565%
2017-12-28	188.0000	192.8000	185.8000	189.0000	+1.070%	4,646	-73.788%
2017-12-27	193.5940	193.5940	186.4000	187.0000	-1.058%	2,735	-73.508%
2017-12-26	190.2000	191.1460	186.8000	189.0000	-0.526%	2,090	-73.788%
2017-12-22	188.8000	194.0000	188.8000	190.0000	+1.064%	3,491	-73.926%
2017-12-21	189.0000	194.0000	181.6180	188.0000	-0.634%	6,541	-73.649%
2017-12-20	191.2000	197.3000	181.3840	189.2000	+2.160%	3,100	-73.816%
2017-12-19	191.9840	195.6220	184.0000	185.2000	-1.489%	3,165	-73.251%
2017-12-18	192.0000	192.0000	186.3000	188.0000	-0.106%	2,183	-73.649%
2017-12-15	181.4000	192.2000	181.4000	188.2000	+3.749%	8,270	-73.677%
2017-12-14	183.8000	192.7000	180.6000	181.4000	-1.306%	3,893	-72.690%
2017-12-13	200.0000	200.0000	181.0000	183.8000	+0.547%	3,583	-73.047%
2017-12-12	186.0000	192.2580	181.0000	182.8000	-1.082%	2,341	-72.899%
2017-12-11	184.2000	191.0000	181.2000	184.8000	-0.108%	1,948	-73.193%
2017-12-08	184.6000	187.6000	182.7000	185.0000	+0.217%	1,904	-73.222%
2017-12-07	187.6000	190.4000	182.5000	184.6000	-1.809%	2,756	-73.164%
2017-12-06	190.6000	192.8000	185.2000	188.0000	-1.571%	4,945	-73.649%
2017-12-05	198.6960	200.1000	189.2000	191.0000	-2.152%	3,944	-74.063%
2017-12-04	202.4000	208.6000	194.0000	195.2000	-2.302%	2,375	-74.621%
2017-12-01	203.8000	203.8000	194.0000	199.8000	-1.089%	1,413	-75.205%
2017-11-30	201.8000	204.1800	195.4000	202.0000	+1.304%	1,884	-75.475%
2017-11-29	202.0000	207.6160	195.2020	199.4000	-0.300%	3,897	-75.155%
2017-11-28	199.2000	201.6000	193.4200	200.0000	+0.200%	2,502	-75.230%
2017-11-27	202.0000	203.6000	197.4000	199.6000	-0.598%	1,158	-75.180%
2017-11-24	199.8000	201.0000	195.0000	200.8000	+1.414%	844	-75.329%
2017-11-22	197.2000	203.0000	194.4000	198.0000	+1.124%	2,694	-74.980%
2017-11-21	191.2000	198.0000	191.0000	195.8000	+3.161%	1,131	-74.699%
2017-11-20	187.8000	198.0000	186.0000	189.8000	+0.850%	1,417	-73.899%
2017-11-17	194.0000	194.0000	187.0000	188.2000	-3.586%	2,461	-73.677%
2017-11-16	182.0000	197.0000	182.0000	195.2000	+5.742%	1,530	-74.621%
2017-11-15	183.8000	188.0000	182.8000	184.6000	-0.108%	1,762	-73.164%

.dark-mode .xbWh00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbWh00{ color: #333333; background-color: white; border: 2px solid #333333; }EDGEMRBL Enhanced Equity ETFstock BATS

EDGE
MRBL Enhanced Equity ETF
stock BATS