AltShares Event-Driven ETF (EVNT) Historical Stock Data
11.49 ↓0.52 (-4.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVNT is down -0.29% a day on average. There have been 13 days where AltShares Event-Driven ETF closed green and 17 days where EVNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 11.57 | 11.49 | ↓$0.08 (-0.73%) | 11.45 | 11.59 | 11.27K |
| 2025-12-17 | 12.09 | 12.01 | ↓$0.08 (-0.66%) | 12.01 | 12.09 | 9.12K |
| 2025-12-16 | 12.10 | 12.08 | ↓$0.02 (-0.14%) | 12.08 | 12.10 | 7.07K |
| 2025-12-15 | 12.11 | 12.12 | ↑$0.01 (0.09%) | 12.11 | 12.12 | 18.87K |
| 2025-12-12 | 12.10 | 12.11 | ↑$0.01 (0.08%) | 12.10 | 12.13 | 788 |
| 2025-12-11 | 12.17 | 12.12 | ↓$0.05 (-0.41%) | 12.10 | 12.17 | 1.94K |
| 2025-12-10 | 12.09 | 12.11 | ↑$0.02 (0.12%) | 12.09 | 12.14 | 1.46K |
| 2025-12-09 | 12.06 | 12.09 | ↑$0.03 (0.25%) | 12.06 | 12.10 | 27.07K |
| 2025-12-08 | 12.02 | 12.04 | ↑$0.02 (0.17%) | 12.00 | 12.04 | 9.32K |
| 2025-12-05 | 12.10 | 12.08 | ↓$0.02 (-0.15%) | 11.99 | 12.11 | 21.14K |
| 2025-12-04 | 12.11 | 12.10 | ↓$0.01 (-0.11%) | 12.10 | 12.11 | 5.11K |
| 2025-12-03 | 12.03 | 12.04 | ↑$0.01 (0.08%) | 12.02 | 12.04 | 13.66K |
| 2025-12-02 | 12.00 | 11.99 | ↓$0.01 (-0.12%) | 11.98 | 12.00 | 10.20K |
| 2025-12-01 | 12.19 | 11.97 | ↓$0.22 (-1.84%) | 11.97 | 12.19 | 5.32K |
| 2025-11-28 | 12.12 | 12.09 | ↓$0.03 (-0.25%) | 12.03 | 12.14 | 1.06K |
| 2025-11-26 | 12.04 | 12.03 | ↓$0.01 (-0.08%) | 11.98 | 12.04 | 2.95K |
| 2025-11-25 | 11.98 | 12.02 | ↑$0.04 (0.33%) | 11.98 | 12.02 | 1K |
| 2025-11-24 | 12.05 | 11.97 | ↓$0.08 (-0.66%) | 11.87 | 12.05 | 23.78K |
| 2025-11-21 | 11.87 | 11.96 | ↑$0.10 (0.80%) | 11.87 | 11.96 | 5.70K |
| 2025-11-20 | 11.99 | 11.89 | ↓$0.10 (-0.83%) | 11.85 | 11.99 | 7.59K |
| 2025-11-19 | 11.89 | 11.94 | ↑$0.05 (0.45%) | 11.88 | 11.94 | 6.14K |
| 2025-11-18 | 11.93 | 11.92 | ↓$0.01 (-0.08%) | 11.88 | 11.97 | 4.73K |
| 2025-11-17 | 11.95 | 11.92 | ↓$0.03 (-0.25%) | 11.88 | 11.95 | 6K |
| 2025-11-14 | 11.96 | 11.94 | ↓$0.03 (-0.21%) | 11.90 | 11.96 | 1.06K |
| 2025-11-13 | 11.93 | 11.94 | ↑$0.01 (0.10%) | 11.92 | 11.95 | 5.18K |
| 2025-11-12 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.96 | 11.97 | 1.54K |
| 2025-11-11 | 11.94 | 11.95 | ↑$0.01 (0.08%) | 11.91 | 11.95 | 1.23K |
| 2025-11-10 | 12.47 | 11.92 | ↓$0.55 (-4.41%) | 11.86 | 12.47 | 4.96K |
| 2025-11-07 | 11.86 | 11.88 | ↑$0.02 (0.17%) | 11.79 | 11.88 | 3.52K |
| 2025-11-06 | 11.88 | 11.84 | ↓$0.04 (-0.34%) | 11.83 | 11.88 | 5.83K |
Create an account or log in to view more rows.
$EVNT bear trap dude
$EVNT id rather have a dip then rip than a gap and crap
$EVNT Wish I shorted
$EVNT nice!!!
$EVNT love this stock!!!!
$EVNT Getting ready for market open.
$EVNT has just been halted from trading.
$EVNT buy more doomers!!!
$EVNT C'mon
do a spike!!
$EVNT hows short doing? Keep short pls
we need your money.