AltShares Trust - AltShares Merger Arbitrage ETF (ARB) Historical Stock Data
27.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARB is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.48 | 27.51 | ↑$0.03 (0.13%) | 27.48 | 27.54 | 2.44K |
| 2024-12-24 | 27.41 | 27.50 | ↑$0.09 (0.31%) | 27.40 | 27.54 | 5.16K |
| 2024-12-23 | 27.46 | 27.42 | ↓$0.04 (-0.15%) | 27.27 | 27.47 | 89.26K |
| 2024-12-20 | 27.42 | 27.27 | ↓$0.14 (-0.52%) | 27.27 | 27.42 | 66.84K |
| 2024-12-19 | 27.78 | 27.36 | ↓$0.42 (-1.53%) | 27.36 | 27.78 | 32.01K |
| 2024-12-18 | 27.48 | 27.39 | ↓$0.09 (-0.33%) | 27.36 | 27.49 | 21.76K |
| 2024-12-17 | 28.07 | 27.78 | ↓$0.29 (-1.03%) | 27.77 | 28.07 | 6.66K |
| 2024-12-16 | 28.06 | 27.76 | ↓$0.30 (-1.07%) | 27.73 | 28.06 | 3.55K |
| 2024-12-13 | 27.91 | 27.77 | ↓$0.14 (-0.52%) | 27.77 | 27.91 | 2.14K |
| 2024-12-12 | 27.78 | 27.74 | ↓$0.04 (-0.13%) | 27.74 | 27.80 | 2.10K |
| 2024-12-11 | 27.75 | 27.78 | ↑$0.03 (0.11%) | 27.75 | 27.78 | 10.86K |
| 2024-12-10 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.84 | 7.35K |
| 2024-12-09 | 27.82 | 27.79 | ↓$0.03 (-0.11%) | 27.79 | 27.87 | 5.82K |
| 2024-12-06 | 27.89 | 27.91 | ↑$0.02 (0.06%) | 27.86 | 27.91 | 2.98K |
| 2024-12-05 | 27.84 | 27.87 | ↑$0.03 (0.11%) | 27.84 | 27.93 | 1.51K |
| 2024-12-04 | 27.78 | 27.87 | ↑$0.09 (0.32%) | 27.78 | 27.88 | 4.49K |
| 2024-12-03 | 27.82 | 27.79 | ↓$0.03 (-0.11%) | 27.77 | 27.83 | 11.57K |
| 2024-12-02 | 27.85 | 27.86 | ↑$0.01 (0.02%) | 27.80 | 27.86 | 3.29K |
| 2024-11-29 | 27.92 | 27.83 | ↓$0.09 (-0.33%) | 27.83 | 27.92 | 8.71K |
| 2024-11-27 | 28.00 | 27.90 | ↓$0.10 (-0.36%) | 27.85 | 28.00 | 17.94K |
| 2024-11-26 | 28.00 | 27.92 | ↓$0.08 (-0.30%) | 27.90 | 28.00 | 7.12K |
| 2024-11-25 | 28.09 | 27.92 | ↓$0.17 (-0.62%) | 27.87 | 28.09 | 15.07K |
| 2024-11-22 | 27.92 | 27.94 | ↑$0.02 (0.08%) | 27.92 | 28.04 | 15.44K |
| 2024-11-21 | 27.81 | 27.91 | ↑$0.10 (0.37%) | 27.81 | 27.92 | 9.68K |
| 2024-11-20 | 27.58 | 27.80 | ↑$0.22 (0.81%) | 27.58 | 27.89 | 5.32K |
| 2024-11-19 | 27.80 | 27.79 | ↓$0.01 (-0.03%) | 27.79 | 27.84 | 9.87K |
| 2024-11-18 | 27.66 | 27.80 | ↑$0.14 (0.50%) | 27.66 | 27.85 | 1.54K |
| 2024-11-15 | 27.88 | 27.81 | ↓$0.07 (-0.24%) | 27.81 | 27.90 | 5.77K |
| 2024-11-14 | 27.82 | 27.89 | ↑$0.07 (0.25%) | 27.82 | 27.92 | 3.16K |
| 2024-11-13 | 27.90 | 27.93 | ↑$0.03 (0.11%) | 27.90 | 27.93 | 53.98K |
Create an account or log in to view more rows.
$ARB rocket fuel tanks are full. Gonna shoot to the stars
$ARB Somethings happening Monday.
$ARB is the dump over
$ARB weak
$ARB cup and handle!
$ARB buy
$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!!!!!!!