Dark

ATTR
Arin Tactical Tail Risk ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)942

96.17Bid 96.27Ask 0.10Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

96.21USD0.000%(+96.21)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	95.9000	95.9428	95.8999	95.9428	-0.007%	233	0.000%
2026-09-30	96.1400	96.1400	95.9499	95.9499	+0.094%	8,043	-0.007%
2026-09-29	95.9150	95.9150	95.8200	95.8600	-0.083%	674	+0.086%
2026-09-28	95.8900	95.9800	95.8900	95.9398	-0.212%	4,171	+0.003%
2026-09-25	95.9800	96.1432	95.9700	96.1432	+0.126%	3,524	-0.208%
2026-09-24	95.9900	96.0219	95.9900	96.0219	+0.062%	294	-0.082%
2026-09-23	95.8900	96.0300	95.8900	95.9620	-0.189%	11,118	-0.020%
2026-09-22	96.1100	96.1650	96.1100	96.1435	+0.013%	697	-0.209%
2026-09-21	96.0400	96.1307	96.0400	96.1307	+0.481%	572	-0.195%
2026-09-18	95.6200	95.7000	95.6100	95.6701	+0.087%	28,239	+0.285%
2026-09-17	95.5870	95.5870	95.5870	95.5870	+0.445%	51	+0.372%
2026-09-16	95.3700	95.3700	95.0250	95.1639	-0.098%	1,334	+0.818%
2026-09-15	95.3200	95.3200	95.2573	95.2573	-0.206%	675	+0.720%
2026-09-14	95.4500	95.4538	95.3050	95.4538	-0.036%	423	+0.512%
2026-09-11	95.5800	95.5800	95.4880	95.4880	+0.356%	2,603	+0.476%
2026-09-10	95.1700	95.1900	95.1491	95.1491	-0.178%	2,339	+0.834%
2026-09-09	95.3184	95.3184	95.3184	95.3184	-0.046%	14	+0.655%
2026-09-08	95.3624	95.3624	95.3624	95.3624	-0.113%	97	+0.609%
2026-09-04	95.5100	95.5100	95.4701	95.4701	-0.109%	360	+0.495%
2026-09-03	95.5850	95.5850	95.5746	95.5746	+0.379%	2,299	+0.385%
2026-09-02	95.1900	95.2500	95.1600	95.2140	+0.215%	3,463	+0.765%
2026-09-01	95.0102	95.0102	95.0102	95.0102	-0.267%	19	+0.982%
2026-08-31	95.2648	95.2648	95.2648	95.2648	-0.005%	95	+0.712%
2026-08-28	95.3899	95.3899	95.2700	95.2700	-0.052%	3,322	+0.706%
2026-08-27	95.2700	95.3300	95.2700	95.3200	+0.238%	46,923	+0.653%
2026-08-26	95.0400	95.0937	95.0400	95.0937	+0.001%	189	+0.893%
2026-08-25	95.1000	95.1000	95.0925	95.0925	+0.045%	1,135	+0.894%
2026-08-24	95.0200	95.0900	95.0100	95.0500	+0.009%	10,615	+0.939%
2026-08-21	95.0300	95.0412	95.0300	95.0412	+0.146%	1,076	+0.949%
2026-08-20	95.0100	95.0200	94.9000	94.9029	-0.200%	4,826	+1.096%
2026-08-19	95.2000	95.2000	95.0933	95.0933	+0.084%	5,525	+0.893%
2026-08-18	95.0900	95.0900	95.0132	95.0132	-0.186%	26,580	+0.978%
2026-08-17	95.1700	95.1900	95.1500	95.1900	-0.046%	8,922	+0.791%
2026-08-14	95.2800	95.3000	95.2334	95.2334	-0.019%	5,543	+0.745%
2026-08-13	95.2519	95.2519	95.2519	95.2519	+0.109%	95	+0.725%
2026-08-12	95.1400	95.1486	95.1400	95.1486	-0.056%	754	+0.835%
2026-08-11	95.1800	95.2500	95.1800	95.2017	-0.056%	1,632	+0.778%
2026-08-10	95.2400	95.2552	95.2400	95.2552	-0.028%	373	+0.722%
2026-08-07	95.2700	95.2816	95.2700	95.2816	+0.094%	285	+0.694%
2026-08-06	95.2300	95.2600	95.1400	95.1925	-0.013%	20,866	+0.788%
2026-08-05	95.2700	95.2700	95.1900	95.2050	-0.028%	17,989	+0.775%
2026-08-04	95.2316	95.2316	95.2316	95.2316	+0.144%	102	+0.747%
2026-08-03	95.0945	95.0945	95.0945	95.0945	+0.329%	51	+0.892%
2026-07-31	94.5500	94.7822	94.5500	94.7822	+0.400%	27,874	+1.224%
2026-07-30	94.3100	94.4043	94.3100	94.4043	+0.523%	1,001	+1.630%
2026-07-29	94.0900	94.0900	93.9136	93.9136	-0.439%	465	+2.161%
2026-07-28	94.3273	94.3273	94.3273	94.3273	+0.094%	70	+1.713%
2026-07-27	94.2300	94.2386	94.2199	94.2386	+0.020%	7,546	+1.808%
2026-07-24	94.2100	94.2700	94.2100	94.2193	+0.064%	6,837	+1.829%
2026-07-23	94.2000	94.2000	94.0700	94.1591	-0.445%	20,855	+1.894%
2026-07-22	94.6200	94.6200	94.5803	94.5803	-0.081%	145	+1.441%
2026-07-21	94.6566	94.6566	94.6566	94.6566	+0.191%	48	+1.359%
2026-07-20	94.4765	94.4765	94.4765	94.4765	-0.043%	29	+1.552%
2026-07-17	94.5500	94.5500	94.5175	94.5175	-0.100%	555	+1.508%
2026-07-16	94.6117	94.6117	94.6117	94.6117	-0.168%	14	+1.407%
2026-07-15	94.7711	94.7711	94.7711	94.7711	+0.209%	11	+1.236%
2026-07-14	94.5200	94.6100	94.5200	94.5735	+0.095%	649	+1.448%
2026-07-13	94.6300	94.6300	94.4836	94.4836	-0.134%	1,790	+1.544%
2026-07-10	94.6100	94.6100	94.6100	94.6100	+0.080%	11	+1.409%
2026-07-09	94.4800	94.5347	94.4800	94.5347	+0.500%	1,725	+1.490%
2026-07-08	94.3400	94.3400	94.0647	94.0647	-0.289%	337	+1.997%
2026-07-07	94.2701	94.3375	94.2701	94.3375	-0.048%	450	+1.702%
2026-07-06	94.3829	94.3829	94.3829	94.3829	+0.312%	105	+1.653%
2026-07-02	94.2250	94.2250	94.0889	94.0889	-0.155%	162	+1.970%
2026-07-01	94.2350	94.2350	94.2350	94.2350	+0.199%	428	+1.812%
2026-06-30	94.0475	94.0475	94.0475	94.0475	+0.268%	109	+2.015%
2026-06-29	93.7963	93.7963	93.7963	93.7963	+0.391%	94	+2.288%
2026-06-26	93.4000	93.4307	93.4000	93.4307	+0.152%	139	+2.689%
2026-06-25	93.2893	93.2893	93.2893	93.2893	-0.176%	405	+2.844%
2026-06-24	93.4536	93.4536	93.4536	93.4536	-0.115%	3	+2.664%
2026-06-23	93.6500	93.6500	93.5615	93.5615	-0.342%	3,961	+2.545%
2026-06-22	93.8823	93.8823	93.8823	93.8823	-0.201%	39	+2.195%
2026-06-18	94.0300	94.0711	94.0300	94.0711	+0.422%	414	+1.990%
2026-06-17	93.6757	93.6757	93.6757	93.6757	-0.422%	135	+2.420%
2026-06-16	94.1300	94.1700	94.0725	94.0725	-0.081%	4,340	+1.988%
2026-06-15	94.1900	94.1900	94.1485	94.1485	+0.346%	1,764	+1.906%
2026-06-12	93.8100	93.8236	93.7800	93.8236	+0.080%	2,373	+2.259%
2026-06-11	93.4050	93.7500	93.4050	93.7484	+0.339%	2,257	+2.341%
2026-06-10	93.6700	93.6700	93.4300	93.4317	-0.334%	4,479	+2.688%
2026-06-09	93.5700	93.7448	93.4100	93.7448	-0.158%	860	+2.345%
2026-06-08	93.9800	93.9800	93.8932	93.8932	+0.027%	9,560	+2.183%
2026-06-05	94.2100	94.2100	93.8675	93.8675	-0.532%	544	+2.211%
2026-06-04	94.3400	94.3700	94.3400	94.3700	+0.084%	1,802	+1.667%
2026-06-03	94.3200	94.3400	94.2905	94.2905	-0.121%	1,615	+1.752%
2026-06-02	94.4052	94.4052	94.4052	94.4052	-0.042%	12	+1.629%
2026-06-01	94.4450	94.4450	94.4450	94.4450	-0.031%	80	+1.586%
2026-05-29	94.4739	94.4739	94.4739	94.4739	+0.021%	73	+1.555%
2026-05-28	94.3800	94.4540	94.3800	94.4540	+0.135%	492	+1.576%
2026-05-27	94.2700	94.3400	94.2700	94.3270	+0.069%	1,980	+1.713%
2026-05-26	94.2400	94.2615	94.2400	94.2615	+0.131%	319	+1.784%
2026-05-22	94.1386	94.1386	94.1386	94.1386	+0.070%	1	+1.917%
2026-05-21	94.1200	94.1500	94.0724	94.0724	+0.039%	556	+1.988%
2026-05-20	94.0359	94.0359	94.0359	94.0359	+0.198%	64	+2.028%
2026-05-19	93.8800	93.8800	93.8500	93.8500	-0.159%	331	+2.230%
2026-05-18	93.9996	93.9996	93.9996	93.9996	-0.070%	250	+2.067%
2026-05-15	94.0657	94.0657	94.0657	94.0657	-0.195%	4	+1.996%
2026-05-14	94.2493	94.2493	94.2493	94.2493	+0.155%	3	+1.797%
2026-05-13	94.1030	94.1030	94.1030	94.1030	+0.201%	55	+1.955%
2026-05-12	93.9146	93.9146	93.9146	93.9146	-0.048%	262	+2.160%
2026-05-11	93.9550	93.9600	93.9550	93.9600	+0.021%	711	+2.110%
2026-05-08	93.9150	93.9405	93.9150	93.9405	+0.141%	477	+2.131%
2026-05-07	93.8078	93.8078	93.8078	93.8078	+0.040%	253	+2.276%
2026-05-06	93.7900	93.7900	93.7500	93.7699	+0.206%	338	+2.317%
2026-05-05	93.5775	93.5775	93.5775	93.5775	+0.085%	8	+2.528%
2026-05-04	93.5800	93.5800	93.4976	93.4976	-0.034%	743	+2.615%
2026-05-01	93.5297	93.5297	93.5297	93.5297	+0.091%	161	+2.580%
2026-04-30	93.3600	93.4445	93.3600	93.4445	+0.115%	1,147	+2.674%
2026-04-29	93.3371	93.3371	93.3371	93.3371	-0.039%	95	+2.792%
2026-04-28	93.2600	93.3737	93.2600	93.3737	-0.049%	341	+2.751%
2026-04-27	93.3100	93.4195	93.3100	93.4195	+0.072%	3,302	+2.701%
2026-04-24	93.3524	93.3524	93.3524	93.3524	+0.238%	107	+2.775%
2026-04-23	93.1311	93.1311	93.1311	93.1311	-0.148%	292	+3.019%
2026-04-22	93.2500	93.2692	93.2500	93.2692	+0.269%	229	+2.867%
2026-04-21	93.0500	93.1400	93.0186	93.0186	-0.157%	3,390	+3.144%
2026-04-20	93.1649	93.1649	93.1649	93.1649	-0.087%	26	+2.982%
2026-04-17	93.2500	93.2500	93.2462	93.2462	+0.238%	544	+2.892%
2026-04-16	93.0249	93.0249	93.0249	93.0249	+0.053%	16	+3.137%
2026-04-15	92.9754	92.9754	92.9754	92.9754	+0.225%	0	+3.192%
2026-04-14	92.8100	92.8100	92.7650	92.7665	+0.250%	1,887	+3.424%
2026-04-13	92.4000	92.5350	92.4000	92.5350	+0.196%	564	+3.683%
2026-04-10	92.3400	92.3540	92.3400	92.3540	+0.058%	353	+3.886%
2026-04-09	92.2700	92.3002	92.2700	92.3002	+0.210%	125	+3.946%
2026-04-08	92.1072	92.1072	92.1072	92.1072	+0.826%	42	+4.164%
2026-04-07	91.3525	91.3525	91.3525	91.3525	+0.004%	183	+5.025%
2026-04-06	91.3493	91.3493	91.3493	91.3493	+0.129%	63	+5.029%
2026-04-02	91.2500	91.2500	91.2316	91.2316	+0.120%	238	+5.164%
2026-04-01	91.1500	91.2300	91.1220	91.1220	+0.272%	962	+5.290%
2026-03-31	90.2650	90.8750	90.2650	90.8750	+1.062%	823	+5.577%
2026-03-30	90.0700	90.0700	89.9200	89.9200	-0.033%	325	+6.698%
2026-03-27	90.2950	90.2950	89.9497	89.9497	-0.608%	924	+6.663%
2026-03-26	90.7800	90.7800	90.5000	90.5000	-0.520%	436	+6.014%
2026-03-25	91.1600	91.1600	90.9727	90.9727	+0.193%	250	+5.463%
2026-03-24	90.7600	90.9900	90.7600	90.7978	-0.129%	738	+5.666%
2026-03-23	90.9300	91.0800	90.9150	90.9150	+0.359%	486	+5.530%
2026-03-20	90.8700	90.8700	90.5719	90.5899	-0.370%	773	+5.909%
2026-03-19	90.8000	90.9262	90.8000	90.9262	-0.158%	336	+5.517%
2026-03-18	91.2000	91.2000	91.0700	91.0700	-0.268%	1,689	+5.351%
2026-03-17	91.3600	91.3600	91.3151	91.3151	+0.099%	158	+5.068%
2026-03-16	91.2247	91.2247	91.2247	91.2247	+0.275%	147	+5.172%
2026-03-13	91.0200	91.0300	90.9570	90.9741	-0.115%	410	+5.462%
2026-03-12	91.2100	91.2100	91.0784	91.0784	-0.373%	361	+5.341%
2026-03-11	91.4198	91.4198	91.4198	91.4198	-0.013%	2	+4.948%
2026-03-10	91.4900	91.4900	91.4315	91.4315	-0.065%	172	+4.934%
2026-03-09	91.2800	91.4914	91.2799	91.4914	+0.103%	3,630	+4.865%
2026-03-06	91.3600	91.3970	91.3600	91.3970	-0.068%	326	+4.974%
2026-03-05	91.3900	91.4588	91.2900	91.4588	-0.072%	687	+4.903%
2026-03-04	91.5350	91.5350	91.5245	91.5245	+0.165%	1,277	+4.827%
2026-03-03	91.3739	91.3739	91.3739	91.3739	-0.167%	10	+5.000%
2026-03-02	91.5272	91.5272	91.5272	91.5272	+0.029%	6	+4.824%
2026-02-27	91.4400	91.5600	91.4000	91.5007	+0.022%	6,503	+4.855%
2026-02-26	91.5300	91.5300	91.4500	91.4804	-0.043%	994	+4.878%
2026-02-25	91.5200	91.5200	91.5200	91.5200	+0.114%	272	+4.833%
2026-02-24	91.4159	91.4159	91.4159	91.4159	+0.160%	199	+4.952%
2026-02-23	91.3600	91.3600	91.2697	91.2697	-0.142%	792	+5.120%
2026-02-20	91.4000	91.4000	91.3999	91.3999	+0.176%	178	+4.970%
2026-02-19	91.2500	91.2500	91.1825	91.2396	-0.021%	3,689	+5.155%
2026-02-18	91.2520	91.3100	91.1900	91.2591	+0.142%	2,007	+5.132%
2026-02-17	91.0200	91.1300	91.0200	91.1300	-0.004%	105	+5.281%
2026-02-13	91.1200	91.2700	91.1200	91.1336	+0.074%	14,616	+5.277%
2026-02-12	91.0666	91.0666	91.0666	91.0666	-0.217%	429	+5.355%
2026-02-11	91.2200	91.2651	91.2200	91.2651	+0.023%	100	+5.125%
2026-02-10	91.2900	91.3000	91.2445	91.2445	-0.017%	5,606	+5.149%
2026-02-09	91.2400	91.2900	91.2400	91.2598	+0.065%	1,558	+5.132%
2026-02-06	91.0300	91.2003	91.0300	91.2003	+0.365%	3,994	+5.200%
2026-02-05	90.9680	90.9680	90.8300	90.8683	-0.205%	9,968	+5.584%
2026-02-04	91.0800	91.0800	91.0100	91.0550	-0.071%	2,492	+5.368%
2026-02-03	91.1500	91.1500	91.1197	91.1197	-0.077%	127	+5.293%
2026-02-02	91.1900	91.2100	91.1900	91.1900	+0.103%	1,192	+5.212%
2026-01-30	91.0800	91.0958	91.0300	91.0958	-0.034%	1,276	+5.321%
2026-01-29	91.0100	91.1268	91.0100	91.1268	-0.000%	100	+5.285%
2026-01-28	91.1100	91.1271	91.1100	91.1271	+0.013%	681	+5.285%
2026-01-27	91.1157	91.1157	91.1157	91.1157	+0.067%	65	+5.298%
2026-01-26	91.0550	91.0550	91.0550	91.0550	+0.081%	0	+5.368%
2026-01-23	91.0000	91.0000	90.9500	90.9816	+0.052%	271	+5.453%
2026-01-22	90.9300	91.0199	90.9300	90.9344	+0.080%	2,124	+5.508%
2026-01-21	90.7400	90.8613	90.6900	90.8613	+0.169%	501	+5.593%
2026-01-20	90.7400	90.7400	90.7081	90.7081	-0.173%	314	+5.771%
2026-01-16	90.8500	90.8650	90.8500	90.8650	+0.022%	128	+5.588%
2026-01-15	90.8300	90.8800	90.8200	90.8450	-0.028%	900	+5.612%
2026-01-14	90.8400	90.8800	90.8400	90.8702	+0.043%	372	+5.582%
2026-01-13	90.8330	90.8330	90.8315	90.8315	+0.002%	440	+5.627%
2026-01-12	90.8000	90.8600	90.8000	90.8300	0.000%	1,883	+5.629%
2026-01-09	90.7200	90.8300	90.7200	90.8300	+0.205%	200	+5.629%
2026-01-08	90.5900	90.6443	90.5900	90.6443	+0.014%	1,531	+5.845%
2026-01-07	90.6700	90.6700	90.6320	90.6320	-0.059%	253	+5.860%
2026-01-06	90.6200	90.6860	90.6200	90.6853	+0.160%	980	+5.798%
2026-01-05	90.5800	90.5900	88.7100	90.5400	+0.082%	34,165	+5.967%
2026-01-02	90.4599	90.4657	90.4000	90.4657	+0.018%	1,221	+6.054%
2025-12-31	90.4800	90.4900	90.4492	90.4492	-0.096%	409	+6.074%
2025-12-30	90.5300	90.5363	90.5300	90.5363	-0.040%	200	+5.972%
2025-12-29	90.5400	90.5729	90.5200	90.5729	-0.024%	5,480	+5.929%
2025-12-26	90.5600	90.5950	90.5600	90.5950	+0.039%	594	+5.903%
2025-12-24	90.5300	90.5600	90.5300	90.5600	+0.017%	158	+5.944%
2025-12-23	90.5100	90.5445	90.5100	90.5445	+0.010%	23,188	+5.962%
2025-12-22	90.5350	90.5350	90.5350	90.5350	+0.087%	19	+5.973%
2025-12-19	90.4725	90.5000	90.4559	90.4559	+0.195%	606	+6.066%
2025-12-18	90.3600	90.3600	90.2801	90.2801	+0.226%	4,995	+6.272%
2025-12-17	90.1800	90.1801	90.0767	90.0767	-0.298%	3,772	+6.512%
2025-12-16	90.3400	90.3700	90.3399	90.3463	-0.028%	486	+6.194%
2025-12-15	90.3716	90.3716	90.3716	90.3716	+0.034%	0	+6.165%
2025-12-12	90.3900	90.4000	90.3406	90.3406	-0.139%	5,659	+6.201%
2025-12-11	90.4661	90.4661	90.4661	90.4661	+0.028%	1	+6.054%
2025-12-10	90.3800	90.4411	90.3800	90.4411	+0.123%	5,067	+6.083%
2025-12-09	90.3300	90.3300	90.3300	90.3300	+0.025%	979	+6.214%
2025-12-08	90.3070	90.3070	90.3070	90.3070	-0.078%	3	+6.241%
2025-12-05	90.4200	90.4200	90.3775	90.3775	+0.047%	11,544	+6.158%
2025-12-04	90.3426	90.3700	90.3354	90.3354	-0.005%	1,992	+6.207%
2025-12-03	90.3400	90.3400	90.3400	90.3400	+0.021%	0	+6.202%
2025-12-02	90.3207	90.3207	90.3207	90.3207	+0.066%	74	+6.225%
2025-12-01	90.2611	90.2611	90.2611	90.2611	-0.047%	1	+6.295%
2025-11-28	90.3000	90.3035	90.3000	90.3035	+0.048%	289	+6.245%
2025-11-26	90.2600	90.2699	90.2598	90.2598	+0.059%	1,544	+6.296%
2025-11-25	90.2100	90.2600	90.2064	90.2064	+0.128%	313,840	+6.359%
2025-11-21	90.1600	90.2100	90.0911	90.0911	+0.049%	7,414	+6.495%
2025-11-20	90.2000	90.2000	90.0473	90.0473	-0.017%	103	+6.547%
2025-11-19	90.0764	90.1100	90.0500	90.0627	+0.031%	34,147	+6.529%
2025-11-18	90.0550	90.0550	90.0350	90.0350	+0.010%	1,800	+6.562%
2025-11-17	90.0256	90.0256	90.0256	90.0256	-0.005%	1	+6.573%
2025-11-14	90.3000	90.3000	90.0300	90.0300	-0.220%	136	+6.568%
2025-11-13	90.2286	90.2286	90.2286	90.2286	-0.378%	0	+6.333%
2025-11-12	90.5708	90.5708	90.5708	90.5708	-0.008%	0	+5.931%
2025-11-11	90.5400	90.5782	90.5400	90.5782	+0.031%	167	+5.923%
2025-11-10	90.4700	90.5501	90.4700	90.5501	+0.514%	29,637	+5.955%
2025-11-07	90.1600	90.1600	90.0872	90.0872	+0.002%	2,018	+6.500%
2025-11-06	90.1000	90.1000	90.0300	90.0850	+0.080%	2,988	+6.503%
2025-11-05	90.0400	90.0400	90.0126	90.0126	-0.030%	890	+6.588%
2025-11-04	90.0400	90.0400	90.0400	90.0400	+0.072%	932	+6.556%
2025-11-03	89.9750	89.9750	89.9750	89.9750	-0.022%	1	+6.633%
2025-10-31	89.9950	89.9950	89.9950	89.9950	+0.033%	0	+6.609%
2025-10-30	89.9400	89.9650	89.9400	89.9650	0.000%	100	+6.645%
2025-10-29	89.9600	89.9650	89.9599	89.9650	+0.039%	3,624	+6.645%
2025-10-28	89.9700	89.9700	89.9300	89.9300	0.000%	200	+6.686%

.dark-mode .yQ83Bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQ83Bl{ color: #333333; background-color: white; border: 2px solid #333333; }ATTRArin Tactical Tail Risk ETFstock BATS ETF

ATTR
Arin Tactical Tail Risk ETF
stock BATS ETF