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.

DateOpenCloseChangeLowHighVolume
2022-05-1724.5925.97↑$1.38 (5.61%)24.5925.975.40K
2022-05-1625.7525.77↑$0.02 (0.09%)25.7425.809.70K
2022-05-1325.8325.80↓$0.03 (-0.12%)25.7925.892.94K
2022-05-1225.9525.93↓$0.02 (-0.08%)25.8525.968.47K
2022-05-1125.9325.95↑$0.02 (0.09%)25.9326.097.32K
2022-05-1026.1326.07↓$0.06 (-0.25%)25.9926.205.29K
2022-05-0926.0926.01↓$0.08 (-0.29%)26.0126.095.16K
2022-05-0626.2926.33↑$0.04 (0.15%)26.2826.333.81K
2022-05-0526.3526.35↓$0.00 (-0.02%)26.3526.372.60K
2022-05-0426.3526.41↑$0.05 (0.21%)26.3226.412.46K
2022-05-0326.4026.33↓$0.07 (-0.26%)26.3326.404.63K
2022-05-0226.3826.43↑$0.05 (0.19%)26.3426.4310.41K
2022-04-2926.3826.34↓$0.04 (-0.13%)26.3426.380.97K
2022-04-2826.3926.42↑$0.03 (0.10%)26.3926.421.40K
2022-04-2726.4026.39↓$0.01 (-0.03%)26.3926.415.78K
2022-04-2626.4526.40↓$0.05 (-0.19%)26.4026.478.48K
2022-04-2526.4826.49↑$0.01 (0.04%)26.4726.503.43K
2022-04-2226.5226.51↓$0.01 (-0.04%)26.4726.5312.95K
2022-04-2126.5926.52↓$0.07 (-0.26%)26.5226.626.40K
2022-04-2026.5926.59↑$0.00 (0.01%)26.5726.639.01K
2022-04-1926.6026.60↑$0.00 (0.00%)26.5726.6011.20K
2022-04-1826.5926.56↓$0.04 (-0.13%)26.5526.594.79K
2022-04-1426.5826.58↑$0.00 (0.00%)26.5526.586.71K
2022-04-1326.5426.57↑$0.03 (0.12%)26.5426.571.53K
2022-04-1226.5726.54↓$0.03 (-0.10%)26.4926.574.90K
2022-04-1126.5426.51↓$0.03 (-0.10%)26.5126.5810.34K
2022-04-0826.5626.58↑$0.02 (0.06%)26.5526.5810.55K
2022-04-0726.6126.60↓$0.02 (-0.06%)26.5826.612.85K
2022-04-0626.5826.57↓$0.01 (-0.04%)26.5426.592.06K
2022-04-0526.5526.56↑$0.01 (0.05%)26.5426.571.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ARB omg this is bullshit

0 Like Report
bettysburgers

$ARB you wanna be a successful trader close your trades green

0 Like Report