AltShares Trust - AltShares Merger Arbitrage ETF (ARB) Historical Stock Data
26.76 ↑0.11 (0.41%)
As of May 3, 2024, 1:16pm EST.
Historical Data
In the past 30 trading days, ARB is up 0.00% a day on average. There have been 15 days where AltShares Trust - AltShares Merger Arbitrage ETF closed green and 15 days where ARB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.73 | 26.76 | ↑$0.03 (0.11%) | 26.69 | 26.86 | 179.97K |
| 2024-05-02 | 26.72 | 26.65 | ↓$0.07 (-0.26%) | 26.65 | 26.75 | 7.65K |
| 2024-05-01 | 26.65 | 26.69 | ↑$0.04 (0.13%) | 26.64 | 26.69 | 2.28K |
| 2024-04-30 | 26.69 | 26.68 | ↓$0.00 (-0.01%) | 26.65 | 26.70 | 12.26K |
| 2024-04-29 | 26.74 | 26.78 | ↑$0.04 (0.16%) | 26.71 | 26.78 | 2.41K |
| 2024-04-26 | 26.63 | 26.72 | ↑$0.09 (0.32%) | 26.63 | 26.72 | 3.58K |
| 2024-04-25 | 26.65 | 26.69 | ↑$0.04 (0.13%) | 26.65 | 26.73 | 5.75K |
| 2024-04-24 | 26.65 | 26.67 | ↑$0.02 (0.08%) | 26.63 | 26.67 | 1.30K |
| 2024-04-23 | 26.70 | 26.69 | ↓$0.01 (-0.04%) | 26.67 | 26.79 | 9.47K |
| 2024-04-22 | 26.76 | 26.77 | ↑$0.01 (0.05%) | 26.74 | 26.77 | 1.52K |
| 2024-04-19 | 26.80 | 26.69 | ↓$0.11 (-0.41%) | 26.69 | 26.80 | 3.28K |
| 2024-04-18 | 26.76 | 26.70 | ↓$0.06 (-0.22%) | 26.69 | 26.82 | 4.91K |
| 2024-04-17 | 26.75 | 26.73 | ↓$0.02 (-0.08%) | 26.73 | 26.80 | 3.90K |
| 2024-04-16 | 26.79 | 26.78 | ↓$0.01 (-0.02%) | 26.75 | 26.83 | 214.80K |
| 2024-04-15 | 26.89 | 26.76 | ↓$0.13 (-0.48%) | 26.76 | 26.89 | 38.35K |
| 2024-04-12 | 26.96 | 26.90 | ↓$0.06 (-0.23%) | 26.88 | 27.00 | 8.92K |
| 2024-04-11 | 27.02 | 27.12 | ↑$0.10 (0.37%) | 27.02 | 27.12 | 13.31K |
| 2024-04-10 | 27.08 | 27.12 | ↑$0.04 (0.16%) | 27.04 | 27.12 | 13.41K |
| 2024-04-09 | 27.07 | 27.12 | ↑$0.05 (0.18%) | 27.07 | 27.14 | 3.07K |
| 2024-04-08 | 27.11 | 27.08 | ↓$0.02 (-0.08%) | 27.08 | 27.11 | 792 |
| 2024-04-05 | 27.09 | 27.08 | ↓$0.01 (-0.03%) | 27.06 | 27.13 | 3.22K |
| 2024-04-04 | 27.18 | 27.05 | ↓$0.13 (-0.46%) | 27.05 | 27.19 | 3.59K |
| 2024-04-03 | 27.18 | 27.23 | ↑$0.05 (0.18%) | 27.18 | 27.24 | 161.03K |
| 2024-04-02 | 27.18 | 27.16 | ↓$0.02 (-0.08%) | 27.14 | 27.18 | 545 |
| 2024-04-01 | 27.06 | 27.19 | ↑$0.13 (0.48%) | 27.06 | 27.22 | 2.81K |
| 2024-03-28 | 27.09 | 27.18 | ↑$0.09 (0.33%) | 27.09 | 27.18 | 7.98K |
| 2024-03-27 | 27.14 | 27.17 | ↑$0.03 (0.09%) | 27.12 | 27.17 | 8.25K |
| 2024-03-26 | 27.18 | 27.14 | ↓$0.04 (-0.15%) | 27.10 | 27.18 | 3.77K |
| 2024-03-25 | 27.13 | 27.14 | ↑$0.02 (0.06%) | 27.09 | 27.14 | 1.58K |
| 2024-03-22 | 27.13 | 27.09 | ↓$0.04 (-0.15%) | 27.06 | 27.13 | 3.42K |
Create an account or log in to view more rows.
$ARB the greatest stock of all time
will not bow to the shorts
oh yeah
$ARB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ARB now I buy
$ARB LETS GOOOOOOOO!!!!!!!
$ARB bounce back baby
$ARB I like the stock!
$ARB not worrying
$ARB Be patient !!
$ARB steady steady n hold
$ARB added more calls on that drop