Skip to main content

Altshares Merger Arbitrage ETF (NY: ARB )

27.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 27.82 27.86 27.79 27.81 9,027 +0.02(+0.07%)
Oct 08, 2024 27.83 27.83 27.77 27.79 4,182 +0.01(+0.05%)
Oct 07, 2024 27.78 27.83 27.75 27.78 4,924 -0.01(-0.04%)
Oct 04, 2024 27.77 27.80 27.75 27.79 2,797 +0.10(+0.35%)
Oct 03, 2024 27.80 27.80 27.69 27.69 42,373 -0.07(-0.27%)
Oct 02, 2024 27.50 27.79 27.50 27.76 4,550 +0.07(+0.27%)
Oct 01, 2024 27.73 27.75 27.68 27.69 11,140 -0.03(-0.11%)
Sep 30, 2024 27.75 27.78 27.72 27.72 4,430 -0.03(-0.10%)
Sep 27, 2024 27.80 27.82 27.74 27.75 2,548 -0.04(-0.15%)
Sep 26, 2024 27.73 27.81 27.73 27.79 3,297 -0.01(-0.03%)
Sep 25, 2024 27.80 27.81 27.77 27.80 5,385 -0.02(-0.06%)
Sep 24, 2024 27.87 27.87 27.79 27.82 6,142 -0.01(-0.02%)
Sep 23, 2024 27.77 27.85 27.76 27.82 5,505 -0.03(-0.12%)
Sep 20, 2024 27.78 27.86 27.78 27.86 6,394 -0.01(-0.05%)
Sep 19, 2024 27.80 27.87 27.80 27.87 1,076 +0.10(+0.36%)
Sep 18, 2024 27.78 27.89 27.77 27.77 2,365 -0.01(-0.04%)
Sep 17, 2024 27.84 27.87 27.76 27.78 16,387 +0.03(+0.11%)
Sep 16, 2024 27.83 27.83 27.75 27.75 1,788 -0.05(-0.18%)
Sep 13, 2024 27.76 27.82 27.76 27.80 2,219 +0.09(+0.32%)
Sep 12, 2024 27.70 27.80 27.70 27.71 10,819 -0.02(-0.07%)
Sep 11, 2024 27.62 27.74 27.57 27.73 11,763 +0.01(+0.04%)
Sep 10, 2024 27.59 27.72 27.59 27.72 17,333 +0.10(+0.36%)
Sep 09, 2024 27.50 27.66 27.50 27.62 3,332 +0.02(+0.07%)
Sep 06, 2024 27.63 27.63 27.57 27.60 16,358 +0.03(+0.11%)
Sep 05, 2024 27.58 27.61 27.54 27.57 71,986 +0.07(+0.25%)
Sep 04, 2024 27.58 27.69 27.48 27.50 5,004 -0.16(-0.58%)
Sep 03, 2024 27.66 27.66 27.22 27.66 4,947 +0.04(+0.14%)
Aug 30, 2024 27.70 27.70 27.61 27.62 3,424 +0.01(+0.05%)
Aug 29, 2024 27.60 27.61 27.59 27.61 4,871 +0.02(+0.08%)
Aug 28, 2024 27.60 27.61 27.56 27.59 3,852 -0.02(-0.07%)
Aug 27, 2024 27.61 27.63 27.55 27.61 26,188 -0.00(-0.01%)
Aug 26, 2024 27.78 27.78 27.50 27.61 4,010 +0.04(+0.16%)
Aug 23, 2024 27.93 27.93 27.54 27.57 6,596 -0.00(-0.02%)
Aug 22, 2024 27.72 27.72 27.56 27.57 6,900 -0.05(-0.17%)
Aug 21, 2024 27.91 27.91 27.56 27.62 12,290 +0.07(+0.24%)
Aug 20, 2024 27.49 27.59 27.49 27.55 27,088 +0.07(+0.24%)
Aug 19, 2024 27.03 27.56 27.03 27.48 2,030 -0.05(-0.18%)
Aug 16, 2024 27.48 27.54 27.48 27.53 2,065 +0.04(+0.16%)
Aug 15, 2024 27.49 27.51 27.49 27.49 5,417 +0.04(+0.13%)
Aug 14, 2024 27.37 27.45 27.37 27.45 3,320 +0.00(+0.01%)
Aug 13, 2024 27.40 27.46 27.40 27.45 2,410 +0.05(+0.18%)
Aug 12, 2024 27.38 27.43 27.36 27.40 8,702 +0.00(+0.01%)
Aug 09, 2024 27.32 27.41 27.31 27.40 4,107 -0.02(-0.08%)
Aug 08, 2024 27.32 27.42 27.32 27.42 9,583 +0.11(+0.39%)
Aug 07, 2024 27.34 27.44 27.31 27.31 49,019 -0.05(-0.18%)
Aug 06, 2024 27.33 27.37 27.30 27.36 3,236 +0.13(+0.46%)
Aug 05, 2024 27.36 27.36 27.24 27.24 3,973 -0.14(-0.52%)
Aug 02, 2024 27.38 27.40 27.33 27.38 3,710 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.