AltShares Trust - AltShares Merger Arbitrage ETF (ARB) Historical Stock Data
25.97 ↑0.20 (0.76%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, ARB is up 0.15% a day on average. There have been 14 days where AltShares Trust - AltShares Merger Arbitrage ETF closed green and 16 days where ARB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 24.59 | 25.97 | ↑$1.38 (5.61%) | 24.59 | 25.97 | 5.40K |
| 2022-05-16 | 25.75 | 25.77 | ↑$0.02 (0.09%) | 25.74 | 25.80 | 9.70K |
| 2022-05-13 | 25.83 | 25.80 | ↓$0.03 (-0.12%) | 25.79 | 25.89 | 2.94K |
| 2022-05-12 | 25.95 | 25.93 | ↓$0.02 (-0.08%) | 25.85 | 25.96 | 8.47K |
| 2022-05-11 | 25.93 | 25.95 | ↑$0.02 (0.09%) | 25.93 | 26.09 | 7.32K |
| 2022-05-10 | 26.13 | 26.07 | ↓$0.06 (-0.25%) | 25.99 | 26.20 | 5.29K |
| 2022-05-09 | 26.09 | 26.01 | ↓$0.08 (-0.29%) | 26.01 | 26.09 | 5.16K |
| 2022-05-06 | 26.29 | 26.33 | ↑$0.04 (0.15%) | 26.28 | 26.33 | 3.81K |
| 2022-05-05 | 26.35 | 26.35 | ↓$0.00 (-0.02%) | 26.35 | 26.37 | 2.60K |
| 2022-05-04 | 26.35 | 26.41 | ↑$0.05 (0.21%) | 26.32 | 26.41 | 2.46K |
| 2022-05-03 | 26.40 | 26.33 | ↓$0.07 (-0.26%) | 26.33 | 26.40 | 4.63K |
| 2022-05-02 | 26.38 | 26.43 | ↑$0.05 (0.19%) | 26.34 | 26.43 | 10.41K |
| 2022-04-29 | 26.38 | 26.34 | ↓$0.04 (-0.13%) | 26.34 | 26.38 | 0.97K |
| 2022-04-28 | 26.39 | 26.42 | ↑$0.03 (0.10%) | 26.39 | 26.42 | 1.40K |
| 2022-04-27 | 26.40 | 26.39 | ↓$0.01 (-0.03%) | 26.39 | 26.41 | 5.78K |
| 2022-04-26 | 26.45 | 26.40 | ↓$0.05 (-0.19%) | 26.40 | 26.47 | 8.48K |
| 2022-04-25 | 26.48 | 26.49 | ↑$0.01 (0.04%) | 26.47 | 26.50 | 3.43K |
| 2022-04-22 | 26.52 | 26.51 | ↓$0.01 (-0.04%) | 26.47 | 26.53 | 12.95K |
| 2022-04-21 | 26.59 | 26.52 | ↓$0.07 (-0.26%) | 26.52 | 26.62 | 6.40K |
| 2022-04-20 | 26.59 | 26.59 | ↑$0.00 (0.01%) | 26.57 | 26.63 | 9.01K |
| 2022-04-19 | 26.60 | 26.60 | ↑$0.00 (0.00%) | 26.57 | 26.60 | 11.20K |
| 2022-04-18 | 26.59 | 26.56 | ↓$0.04 (-0.13%) | 26.55 | 26.59 | 4.79K |
| 2022-04-14 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.55 | 26.58 | 6.71K |
| 2022-04-13 | 26.54 | 26.57 | ↑$0.03 (0.12%) | 26.54 | 26.57 | 1.53K |
| 2022-04-12 | 26.57 | 26.54 | ↓$0.03 (-0.10%) | 26.49 | 26.57 | 4.90K |
| 2022-04-11 | 26.54 | 26.51 | ↓$0.03 (-0.10%) | 26.51 | 26.58 | 10.34K |
| 2022-04-08 | 26.56 | 26.58 | ↑$0.02 (0.06%) | 26.55 | 26.58 | 10.55K |
| 2022-04-07 | 26.61 | 26.60 | ↓$0.02 (-0.06%) | 26.58 | 26.61 | 2.85K |
| 2022-04-06 | 26.58 | 26.57 | ↓$0.01 (-0.04%) | 26.54 | 26.59 | 2.06K |
| 2022-04-05 | 26.55 | 26.56 | ↑$0.01 (0.05%) | 26.54 | 26.57 | 1.89K |
Create an account or log in to view more rows.
$ARB what V recovery or fake pump
$ARB why spike ?
$ARB what happen
$ARB omg this is bullshit
$ARB Buy now
$ARB just waiting to short this bad boy.
$ARB you wanna be a successful trader close your trades green
$ARB This was indeed a beautiful day.
$ARB Beautiful!! 😀
$ARB how much did you make this past week?