MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MARPS — Marine Petroleum Trust
NasdaqMarine Petroleum Trust
$4.25
+0.10(+2.41%)
- O
- 4.32
- H
- 4.32
- L
- 4.15
- V
- 4.57K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.25
Period Return+8.97%
Period High$7.90
Period Low$3.34
Avg Daily Volume36.0K
Total Trading Days365
MARPS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.32 | $4.32 | $4.15 | $4.25 | +$0.10 | +2.41% | 4,570 | $4.24 | $4.15 $4.32 |
| Oct 5, 2026 | $4.15 | $4.23 | $4.15 | $4.15 | +$0.08 | +1.97% | 7,903 | $4.16 | $4.15 $4.23 |
| Oct 2, 2026 | $4.07 | $4.07 | $4.04 | $4.07 | $-0.13 | -3.10% | 7,177 | $4.07 | $4.04 $4.07 |
| Oct 1, 2026 | $4.20 | $4.20 | $4.14 | $4.20 | $-0.04 | -0.94% | 6,605 | $4.17 | $4.14 $4.20 |
| Sep 30, 2026 | $4.32 | $4.35 | $4.24 | $4.24 | $-0.14 | -3.20% | 5,607 | $4.30 | $4.24 $4.35 |
| Sep 29, 2026 | $4.31 | $4.55 | $4.26 | $4.38 | $-0.14 | -3.13% | 22,988 | $4.34 | $4.26 $4.55 |
| Sep 28, 2026 | $4.52 | $4.62 | $4.40 | $4.52 | +$0.26 | +6.14% | 5,820 | $4.52 | $4.40 $4.62 |
| Sep 25, 2026 | $4.30 | $4.30 | $4.26 | $4.26 | $-0.11 | -2.52% | 4,765 | $4.30 | $4.26 $4.30 |
| Sep 23, 2026 | $4.39 | $4.40 | $4.37 | $4.37 | $-0.08 | -1.80% | 6,512 | $4.38 | $4.37 $4.40 |
| Sep 22, 2026 | $4.45 | $4.45 | $4.45 | $4.45 | $-0.05 | -1.11% | 1,792 | $4.45 | $4.45 $4.45 |
| Sep 21, 2026 | $4.54 | $4.55 | $4.50 | $4.50 | $-0.20 | -4.26% | 1,862 | $4.51 | $4.50 $4.55 |
| Sep 18, 2026 | $4.50 | $4.70 | $4.50 | $4.70 | +$0.25 | +5.62% | 2,608 | $4.64 | $4.50 $4.70 |
| Sep 17, 2026 | $4.45 | $4.45 | $4.45 | $4.45 | $-0.06 | -1.33% | 346 | $4.46 | $4.45 $4.45 |
| Sep 15, 2026 | $4.51 | $4.51 | $4.51 | $4.51 | $-0.08 | -1.74% | 841 | $4.53 | $4.51 $4.51 |
| Sep 11, 2026 | $4.52 | $4.60 | $4.52 | $4.59 | $-0.01 | -0.22% | 1,900 | $4.54 | $4.52 $4.60 |
| Sep 10, 2026 | $4.73 | $4.73 | $4.60 | $4.60 | +$0.05 | +1.10% | 1,763 | $4.68 | $4.60 $4.73 |
| Sep 9, 2026 | $4.36 | $4.67 | $4.32 | $4.55 | +$0.21 | +4.83% | 11,937 | $4.52 | $4.32 $4.67 |
| Sep 8, 2026 | $4.29 | $4.43 | $4.28 | $4.34 | $-0.09 | -2.03% | 1,956 | $4.34 | $4.28 $4.43 |
| Sep 4, 2026 | $4.35 | $4.45 | $4.27 | $4.43 | $-0.01 | -0.16% | 4,763 | $4.40 | $4.27 $4.45 |
| Sep 3, 2026 | $4.44 | $4.44 | $4.37 | $4.44 | $-0.02 | -0.35% | 7,585 | $4.38 | $4.37 $4.44 |
| Sep 2, 2026 | $4.75 | $4.75 | $4.45 | $4.45 | +$0.05 | +1.19% | 20,593 | $4.74 | $4.45 $4.75 |
| Sep 1, 2026 | $4.66 | $4.66 | $4.25 | $4.40 | $-0.20 | -4.30% | 11,579 | $4.31 | $4.25 $4.66 |
| Aug 31, 2026 | $4.46 | $4.60 | $4.44 | $4.60 | +$0.24 | +5.45% | 3,068 | $4.52 | $4.44 $4.60 |
| Aug 28, 2026 | $4.53 | $4.60 | $4.36 | $4.36 | $-0.18 | -3.96% | 4,017 | $4.45 | $4.36 $4.60 |
| Aug 27, 2026 | $4.82 | $4.82 | $4.33 | $4.54 | $-0.38 | -7.72% | 26,058 | $4.53 | $4.33 $4.82 |
| Aug 26, 2026 | $4.93 | $4.93 | $4.92 | $4.92 | +$0.02 | +0.41% | 6,019 | $4.92 | $4.92 $4.93 |
| Aug 25, 2026 | $4.90 | $4.90 | $4.90 | $4.90 | +$0.02 | +0.34% | 387 | $4.90 | $4.90 $4.90 |
| Aug 24, 2026 | $4.78 | $4.88 | $4.78 | $4.88 | +$0.01 | +0.17% | 778 | $4.83 | $4.78 $4.88 |
| Aug 21, 2026 | $4.88 | $4.88 | $4.75 | $4.88 | +$0.03 | +0.52% | 1,978 | $4.83 | $4.75 $4.88 |
| Aug 20, 2026 | $4.77 | $4.85 | $4.77 | $4.85 | +$0.08 | +1.68% | 3,093 | $4.83 | $4.77 $4.85 |