Dark

ARB
AltShares Merger Arbitrage ETF
stock NYSE ETF

At Close

Nov 5, 2025 3:57:30 PM EST

29.06USD0.000%(0.00)10,244

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	29.055000	29.0550	29.055000	29.0550	+0.224%	3,077	0.000%
2025-11-04	28.990000	28.9900	28.990000	28.9900	-0.069%	7,562	+0.224%
2025-11-03	29.010000	29.0100	29.010000	29.0100	-0.082%	11,778	+0.155%
2025-10-31	29.044200	29.0800	29.000100	29.0339	+0.031%	57,364	+0.073%
2025-10-30	29.100000	29.1700	29.000600	29.0250	-0.086%	215,500	+0.103%
2025-10-29	29.050000	29.1100	29.032500	29.0500	+0.017%	9,256	+0.017%
2025-10-28	29.050000	29.0700	29.020000	29.0450	-0.120%	11,577	+0.034%
2025-10-27	29.190000	29.1900	29.030000	29.0800	+0.069%	5,240	-0.086%
2025-10-24	29.020000	29.0799	29.020000	29.0600	+0.017%	12,410	-0.017%
2025-10-23	29.000000	29.0999	29.000000	29.0552	+0.342%	8,189	-0.001%
2025-10-22	28.950000	29.1000	28.950000	28.9561	-0.013%	6,723	+0.342%
2025-10-21	28.978000	29.0090	28.960000	28.9600	-0.127%	17,823	+0.328%
2025-10-20	28.980000	29.0000	28.890000	28.9969	+0.335%	15,668	+0.200%
2025-10-17	28.810000	28.9800	28.810000	28.9000	-0.001%	4,282	+0.536%
2025-10-16	28.871200	28.9800	28.871200	28.9002	-0.241%	7,114	+0.536%
2025-10-15	29.000000	29.0000	28.929400	28.9700	-0.172%	5,052	+0.293%
2025-10-14	28.880000	29.0400	28.880000	29.0200	0.000%	8,685	+0.121%
2025-10-13	28.881100	29.0200	28.881100	29.0200	+0.276%	9,325	+0.121%
2025-10-10	28.950000	29.0100	28.925000	28.9400	-0.207%	6,592	+0.397%
2025-10-09	29.010000	29.0100	28.900100	29.0000	-0.206%	12,940	+0.190%
2025-10-08	28.900000	29.0600	28.900000	29.0600	+0.331%	24,910	-0.017%
2025-10-07	29.059900	29.0599	28.964200	28.9642	-0.123%	9,273	+0.313%
2025-10-06	28.860000	29.0499	28.860000	29.0000	-0.103%	10,009	+0.190%
2025-10-03	29.050000	29.0500	28.970000	29.0300	+0.034%	29,184	+0.086%
2025-10-02	29.010000	29.0600	28.965000	29.0200	0.000%	20,829	+0.121%
2025-10-01	28.965000	29.0300	28.950000	29.0200	+0.103%	12,759	+0.121%
2025-09-30	28.990000	29.0200	28.990000	28.9900	+0.035%	11,888	+0.224%
2025-09-29	28.980000	28.9800	28.965000	28.9800	-0.069%	3,489	+0.259%
2025-09-26	29.020000	29.0200	28.963200	29.0000	+0.161%	4,443	+0.190%
2025-09-25	29.000000	29.0000	28.953300	28.9533	-0.195%	4,030	+0.351%
2025-09-24	29.040000	29.0400	28.990000	29.0100	+0.034%	7,239	+0.155%
2025-09-23	28.910000	29.0400	28.910000	29.0000	-0.049%	14,216	+0.190%
2025-09-22	29.050000	29.0500	28.990000	29.0142	-0.037%	3,601	+0.141%
2025-09-19	29.070000	29.0700	29.000100	29.0250	+0.051%	7,158	+0.103%
2025-09-18	29.020000	29.0500	28.970000	29.0103	+0.056%	6,304	+0.154%
2025-09-17	29.020000	29.0200	28.994000	28.9940	+0.031%	3,286	+0.210%
2025-09-16	29.010000	29.0200	28.960000	28.9850	+0.014%	8,027	+0.242%
2025-09-15	29.010000	29.0300	28.970300	28.9810	-0.066%	4,914	+0.255%
2025-09-12	28.890000	29.0300	28.890000	29.0000	+0.104%	3,008	+0.190%
2025-09-11	28.965000	29.0000	28.945300	28.9700	-0.038%	3,066	+0.293%
2025-09-10	28.979045	29.0200	28.950100	28.9809	+0.040%	7,780	+0.256%
2025-09-09	29.010000	29.0100	28.950000	28.9692	-0.020%	2,320	+0.296%
2025-09-08	28.950000	29.0200	28.950000	28.9750	+0.058%	12,883	+0.276%
2025-09-05	30.260000	30.2600	28.922500	28.9582	+0.159%	8,476	+0.334%
2025-09-04	28.915000	28.9600	28.880800	28.9121	-0.085%	7,886	+0.494%
2025-09-03	28.860000	28.9600	28.860000	28.9366	+0.023%	10,170	+0.409%
2025-09-02	28.730000	28.9600	28.730000	28.9300	-0.035%	14,691	+0.432%
2025-08-29	28.897600	28.9500	28.897600	28.9400	+0.138%	3,267	+0.397%
2025-08-28	28.890000	28.9900	28.760000	28.9000	+0.050%	7,220	+0.536%
2025-08-27	28.810000	28.9200	28.810000	28.8855	+0.012%	4,360	+0.587%
2025-08-26	28.810000	28.9300	28.810000	28.8820	-0.035%	6,452	+0.599%
2025-08-25	28.920000	28.9200	28.830100	28.8922	-0.048%	8,604	+0.563%
2025-08-22	28.938400	28.9384	28.844700	28.9060	+0.142%	15,817	+0.515%
2025-08-21	28.810300	28.8800	28.810300	28.8650	+0.036%	11,150	+0.658%
2025-08-20	28.900000	28.9000	28.841000	28.8546	-0.088%	7,234	+0.695%
2025-08-19	28.830000	28.9000	28.830000	28.8800	+0.043%	11,741	+0.606%
2025-08-18	28.860000	28.8900	28.830600	28.8676	+0.044%	10,805	+0.649%
2025-08-15	28.828100	28.8900	28.820000	28.8550	-0.147%	6,462	+0.693%
2025-08-14	28.900000	28.9100	28.850000	28.8974	-0.009%	8,699	+0.545%
2025-08-13	28.890000	28.9299	28.770800	28.9000	+0.295%	19,244	+0.536%
2025-08-12	28.770000	28.8700	28.770000	28.8150	+0.017%	6,002	+0.833%
2025-08-11	28.830000	28.8500	28.743800	28.8100	+0.156%	3,229	+0.850%
2025-08-08	28.830000	28.8300	28.711200	28.7650	-0.175%	5,282	+1.008%
2025-08-07	28.810000	28.8200	28.700000	28.8153	+0.117%	6,400	+0.832%
2025-08-06	28.787400	28.8399	28.731800	28.7815	+0.039%	3,419	+0.950%
2025-08-05	28.790000	28.8400	28.710900	28.7702	+0.105%	3,554	+0.990%
2025-08-04	28.735000	28.8100	28.690000	28.7400	-0.087%	8,393	+1.096%
2025-08-01	28.750000	28.8192	28.750000	28.7650	-0.018%	2,547	+1.008%
2025-07-31	28.781500	28.8400	28.710000	28.7701	+0.105%	11,938	+0.990%
2025-07-30	28.755000	28.7900	28.690000	28.7400	-0.104%	13,401	+1.096%
2025-07-29	28.710000	28.7899	28.700000	28.7700	+0.181%	6,287	+0.991%
2025-07-28	28.720000	28.7891	28.650100	28.7180	-0.013%	4,497	+1.173%
2025-07-25	28.620000	28.7699	28.620000	28.7218	+0.111%	6,097	+1.160%
2025-07-24	28.640000	28.7593	28.640000	28.6900	+0.105%	6,302	+1.272%
2025-07-23	28.760000	28.7600	28.650000	28.6600	-0.244%	3,560	+1.378%
2025-07-22	28.640000	28.7500	28.640000	28.7300	-0.005%	125,360	+1.131%
2025-07-21	28.615000	28.8399	28.600100	28.7315	+0.267%	4,538	+1.126%
2025-07-18	28.560000	28.6712	28.560000	28.6550	+0.017%	4,609	+1.396%
2025-07-17	28.670000	28.6700	28.580000	28.6500	+0.077%	4,242	+1.414%
2025-07-16	28.630000	28.6400	28.570100	28.6280	+0.058%	10,619	+1.492%
2025-07-15	28.630000	28.6599	28.571000	28.6113	+0.073%	3,116	+1.551%
2025-07-14	28.595000	28.6200	28.550000	28.5903	+0.141%	24,797	+1.625%
2025-07-11	28.580000	28.6193	28.550000	28.5500	-0.210%	2,136	+1.769%
2025-07-10	28.566300	28.6100	28.550000	28.6100	+0.175%	9,224	+1.555%
2025-07-09	28.530000	28.5602	28.523400	28.5600	+0.175%	2,781	+1.733%
2025-07-08	28.560000	28.9025	28.500000	28.5100	-0.076%	8,340	+1.912%
2025-07-07	28.600000	28.6000	28.510000	28.5316	-0.274%	14,099	+1.834%
2025-07-03	28.560000	28.6100	28.510000	28.6100	+0.562%	49,031	+1.555%
2025-07-02	28.550000	28.5500	28.420000	28.4500	-0.213%	24,599	+2.127%
2025-07-01	28.420000	28.5309	28.420000	28.5108	+0.073%	10,721	+1.909%
2025-06-30	28.390200	28.4900	28.390200	28.4900	+0.204%	12,537	+1.983%
2025-06-27	28.428605	28.4600	28.380000	28.4319	+0.095%	6,634	+2.192%
2025-06-26	28.510000	28.5100	28.380000	28.4050	+0.093%	12,286	+2.288%
2025-06-25	28.310000	28.4100	28.310000	28.3787	+0.172%	13,273	+2.383%
2025-06-24	28.410000	28.4100	28.330000	28.3300	-0.282%	12,338	+2.559%
2025-06-23	28.220000	28.6500	27.546100	28.4100	+0.353%	4,672	+2.270%
2025-06-20	28.385000	28.4300	28.310000	28.3100	-0.211%	4,336	+2.632%
2025-06-18	28.390000	28.4400	28.359000	28.3700	+0.019%	6,059	+2.415%
2025-06-17	28.390000	28.4200	28.360000	28.3646	+0.122%	10,211	+2.434%
2025-06-16	28.360000	28.3760	28.330000	28.3300	+0.072%	3,286	+2.559%
2025-06-13	28.310000	28.3400	28.305000	28.3097	-0.036%	2,101	+2.633%
2025-06-12	28.340000	28.3700	28.320000	28.3200	-0.124%	3,725	+2.595%
2025-06-11	28.360000	28.4350	28.330000	28.3551	-0.017%	11,168	+2.468%
2025-06-10	28.320000	28.3800	28.320000	28.3600	+0.071%	8,163	+2.451%
2025-06-09	28.340000	28.3400	28.310000	28.3400	+0.141%	3,651	+2.523%
2025-06-06	28.333000	28.3330	28.280000	28.3000	+0.037%	5,320	+2.668%
2025-06-05	28.240000	28.3200	28.240000	28.2894	-0.143%	10,134	+2.706%
2025-06-04	28.320000	28.3700	28.319900	28.3300	+0.088%	14,034	+2.559%
2025-06-03	28.280000	28.3200	28.280000	28.3050	-0.018%	4,506	+2.650%
2025-06-02	28.220000	28.3300	28.220000	28.3100	-0.079%	2,416	+2.632%
2025-05-30	28.309000	28.3500	28.300000	28.3325	-0.026%	8,629	+2.550%
2025-05-29	28.320000	28.3400	28.297600	28.3400	+0.071%	5,494	+2.523%
2025-05-28	28.360000	28.3600	28.294605	28.3200	-0.141%	16,908	+2.595%
2025-05-27	28.350000	28.3600	28.310000	28.3600	+0.255%	24,084	+2.451%
2025-05-23	28.330000	28.3300	28.260000	28.2880	-0.007%	19,041	+2.711%
2025-05-22	28.250000	28.3100	28.250000	28.2900	+0.142%	4,425	+2.704%
2025-05-21	28.330000	28.3300	28.250000	28.2500	-0.165%	20,291	+2.850%
2025-05-20	28.310000	28.3399	28.280000	28.2968	+0.095%	14,983	+2.679%
2025-05-19	28.290000	28.3300	28.264400	28.2700	-0.036%	107,907	+2.777%
2025-05-16	28.240000	28.3000	28.240000	28.2801	+0.142%	6,983	+2.740%
2025-05-15	28.110000	28.2400	28.110000	28.2400	+0.355%	7,798	+2.886%
2025-05-14	28.230000	28.2399	28.140000	28.1400	-0.319%	16,306	+3.252%
2025-05-13	28.210000	28.2800	28.210000	28.2300	-0.035%	5,402	+2.922%
2025-05-12	28.500000	28.5000	28.180000	28.2400	+0.228%	5,366	+2.886%
2025-05-09	28.185000	28.2000	28.175000	28.1758	+0.056%	6,900	+3.120%
2025-05-08	28.220000	28.2200	28.155000	28.1600	+0.036%	2,668	+3.178%
2025-05-07	28.210000	28.2100	28.135000	28.1500	+0.041%	11,109	+3.215%
2025-05-06	28.130000	28.1400	28.090000	28.1386	+0.083%	5,357	+3.257%
2025-05-05	28.130000	28.1900	28.070100	28.1153	-0.159%	14,342	+3.342%
2025-05-02	28.200000	28.2000	28.114600	28.1600	+0.071%	10,584	+3.178%
2025-05-01	28.140000	28.1500	28.126931	28.1400	-0.036%	4,227	+3.252%
2025-04-30	28.080000	28.1500	28.080000	28.1500	+0.107%	2,116	+3.215%
2025-04-29	28.080000	28.1800	28.060000	28.1200	-0.216%	26,045	+3.325%
2025-04-28	28.160000	28.1808	28.120000	28.1808	+0.053%	3,190	+3.102%
2025-04-25	28.081900	28.1800	28.081900	28.1660	-0.072%	9,261	+3.156%
2025-04-24	28.180000	28.2000	28.160000	28.1864	+0.094%	14,889	+3.082%
2025-04-23	28.250000	28.2500	28.080000	28.1600	+0.026%	10,391	+3.178%
2025-04-22	28.140000	28.1600	28.130000	28.1527	+0.223%	3,734	+3.205%
2025-04-21	28.750000	28.7500	28.069812	28.0900	-0.323%	8,274	+3.435%
2025-04-17	28.240000	28.2400	28.130000	28.1810	-0.068%	4,062	+3.101%
2025-04-16	28.175000	28.2700	28.020000	28.2002	+0.164%	5,927	+3.031%
2025-04-15	28.290000	28.2900	28.075000	28.1539	+0.139%	6,817	+3.201%
2025-04-14	28.140000	28.1900	28.020300	28.1149	+0.017%	6,914	+3.344%
2025-04-11	28.040000	28.1100	27.910000	28.1100	+0.321%	10,452	+3.362%
2025-04-10	27.885000	28.0200	27.850100	28.0200	+0.250%	10,693	+3.694%
2025-04-09	27.930000	28.1600	27.850000	27.9500	+0.036%	11,058	+3.953%
2025-04-08	27.920000	27.9930	27.760000	27.9400	+0.161%	19,040	+3.991%
2025-04-07	27.930000	28.0000	27.770000	27.8952	+0.055%	20,775	+4.158%
2025-04-04	28.070000	28.0800	27.880000	27.8800	-1.029%	22,843	+4.214%
2025-04-03	28.170000	28.2500	28.160000	28.1700	-0.177%	27,388	+3.142%
2025-04-02	28.235000	28.2761	28.210000	28.2200	+0.142%	2,934	+2.959%
2025-04-01	28.130000	28.2300	28.100000	28.1800	-0.212%	13,854	+3.105%
2025-03-31	28.250000	28.2600	28.240000	28.2400	+0.180%	4,093	+2.886%
2025-03-28	28.172000	28.2182	28.132200	28.1893	+0.107%	10,833	+3.071%
2025-03-27	28.180000	28.1900	28.120000	28.1593	+0.175%	12,352	+3.181%
2025-03-26	28.190000	28.1900	28.106900	28.1100	-0.087%	7,958	+3.362%
2025-03-25	28.260000	28.2600	28.120000	28.1344	-0.063%	11,410	+3.272%
2025-03-24	28.170000	28.1700	28.127000	28.1520	-0.010%	4,724	+3.208%
2025-03-21	28.140000	28.1700	28.080100	28.1549	+0.005%	6,407	+3.197%
2025-03-20	28.180000	28.1800	28.130000	28.1534	+0.119%	7,309	+3.202%
2025-03-19	28.180000	28.1800	28.120000	28.1200	-0.213%	1,893	+3.325%
2025-03-18	28.160000	28.1900	28.153600	28.1800	+0.320%	13,973	+3.105%
2025-03-17	28.190000	28.2090	28.090000	28.0900	-0.178%	4,882	+3.435%
2025-03-14	28.179800	28.1798	28.120000	28.1400	0.000%	8,985	+3.252%
2025-03-13	28.150000	28.1600	28.110000	28.1400	+0.125%	11,724	+3.252%
2025-03-12	28.040900	28.1300	28.040900	28.1049	-0.018%	6,422	+3.381%
2025-03-11	28.060000	28.1800	28.060000	28.1100	-0.147%	15,182	+3.362%
2025-03-10	28.340000	28.3400	28.140000	28.1513	-0.242%	20,823	+3.210%
2025-03-07	28.170000	28.2216	28.170000	28.2196	+0.228%	2,669	+2.960%
2025-03-06	28.190000	28.2500	28.150800	28.1554	-0.264%	25,337	+3.195%
2025-03-05	28.200000	28.2800	28.200000	28.2300	+0.068%	5,838	+2.922%
2025-03-04	28.250000	28.3000	28.200000	28.2107	+0.106%	13,641	+2.993%
2025-03-03	28.230000	28.2400	28.160000	28.1808	-0.017%	9,791	+3.102%
2025-02-28	28.330000	28.3300	28.120100	28.1857	+0.056%	28,044	+3.084%
2025-02-27	28.185000	28.2000	28.170000	28.1700	-0.018%	6,599	+3.142%
2025-02-26	28.110700	28.1900	28.110700	28.1750	+0.124%	4,148	+3.123%
2025-02-25	28.140000	28.1800	28.060100	28.1401	+0.107%	14,399	+3.251%
2025-02-24	28.120000	28.1320	28.090000	28.1100	-0.246%	8,329	+3.362%
2025-02-21	28.490000	28.4900	28.165000	28.1792	+0.104%	12,468	+3.108%
2025-02-20	28.020000	28.1900	27.980000	28.1500	0.000%	6,065	+3.215%
2025-02-19	28.140000	28.1700	28.107900	28.1500	+0.018%	9,275	+3.215%
2025-02-18	28.070000	28.1600	28.070000	28.1450	+0.590%	4,619	+3.233%
2025-02-14	27.860000	28.0200	27.860000	27.9800	+0.073%	6,873	+3.842%
2025-02-13	27.880000	27.9900	27.880000	27.9595	-0.055%	6,692	+3.918%
2025-02-12	27.931100	28.0000	27.931100	27.9750	+0.161%	11,100	+3.861%
2025-02-11	27.860000	27.9700	27.860000	27.9300	-0.045%	3,169	+4.028%
2025-02-10	27.950000	27.9800	27.890000	27.9425	-0.010%	6,581	+3.981%
2025-02-07	27.950000	27.9600	27.870000	27.9452	+0.064%	3,401	+3.971%
2025-02-06	27.930000	27.9400	27.880500	27.9272	-0.138%	10,225	+4.038%
2025-02-05	28.010000	28.0100	27.916000	27.9658	+0.117%	4,593	+3.895%
2025-02-04	27.900000	27.9900	27.900000	27.9331	+0.137%	2,943	+4.016%
2025-02-03	27.880000	27.9300	27.860100	27.8950	-0.068%	5,387	+4.158%
2025-01-31	27.950000	27.9599	27.901400	27.9139	-0.001%	5,318	+4.088%
2025-01-30	27.950000	27.9500	27.880700	27.9142	-0.039%	2,665	+4.087%
2025-01-29	27.925000	27.9250	27.925000	27.9250	+0.100%	0	+4.047%
2025-01-28	27.930000	27.9700	27.897000	27.8970	-0.118%	4,695	+4.151%
2025-01-27	27.940000	28.0000	27.870100	27.9300	+0.049%	5,205	+4.028%
2025-01-24	27.900000	27.9800	27.891300	27.9162	+0.006%	10,354	+4.079%
2025-01-23	27.900000	27.9600	27.860000	27.9145	+0.160%	11,635	+4.086%
2025-01-22	28.040000	28.0400	27.836100	27.8700	-0.020%	30,635	+4.252%
2025-01-21	27.850000	27.9388	27.820100	27.8756	+0.128%	5,335	+4.231%
2025-01-17	27.840000	27.9188	27.800000	27.8400	+0.053%	8,179	+4.364%
2025-01-16	27.710000	27.8350	27.710000	27.8253	-0.107%	3,421	+4.419%
2025-01-15	27.770000	27.9000	27.770000	27.8550	+0.269%	7,879	+4.308%
2025-01-14	27.750000	27.8100	27.720000	27.7804	+0.146%	11,767	+4.588%
2025-01-13	27.778000	27.8400	27.720000	27.7400	-0.072%	4,760	+4.740%
2025-01-10	27.840000	27.8800	27.540000	27.7600	-0.108%	50,580	+4.665%
2025-01-08	27.740000	27.7900	27.740000	27.7900	+0.253%	3,755	+4.552%
2025-01-07	27.650000	27.7200	27.600000	27.7200	-0.072%	42,718	+4.816%
2025-01-06	27.665000	27.7400	27.638700	27.7400	+0.486%	32,822	+4.740%
2025-01-03	27.570000	27.6553	27.552700	27.6059	+0.039%	7,488	+5.249%
2025-01-02	27.530000	27.6280	27.460100	27.5951	+0.236%	7,706	+5.290%
2024-12-31	27.590000	27.5900	27.450000	27.5300	+0.119%	11,518	+5.539%
2024-12-30	27.530000	27.5350	27.469100	27.4974	+0.319%	4,448	+5.665%
2024-12-27	27.410000	27.4886	27.410000	27.4100	-0.375%	6,294	+6.001%
2024-12-26	27.478200	27.5357	27.478200	27.5131	+0.066%	2,442	+5.604%
2024-12-24	27.410000	27.5400	27.401100	27.4950	+0.276%	5,161	+5.674%
2024-12-23	27.460000	27.4699	27.270000	27.4193	+0.537%	89,259	+5.966%
2024-12-20	27.415000	27.4172	27.272900	27.2729	-0.303%	66,843	+6.534%
2024-12-19	27.780000	27.7800	27.355800	27.3558	-0.126%	32,009	+6.211%
2024-12-18	27.480000	27.4900	27.360200	27.3902	-1.403%	21,761	+6.078%
2024-12-17	28.070000	28.0700	27.770000	27.7799	+0.072%	6,661	+4.590%
2024-12-16	28.060000	28.0600	27.730000	27.7600	-0.018%	3,545	+4.665%
2024-12-13	27.910000	27.9100	27.765000	27.7651	+0.090%	2,142	+4.646%
2024-12-12	27.775000	27.8012	27.740000	27.7400	-0.144%	2,098	+4.740%
2024-12-11	27.750000	27.7800	27.750000	27.7800	+0.036%	10,856	+4.590%
2024-12-10	27.770000	27.8400	27.770000	27.7700	-0.072%	7,351	+4.627%
2024-12-09	27.820000	27.8726	27.790000	27.7900	-0.418%	5,815	+4.552%
2024-12-06	27.890000	27.9066	27.860100	27.9066	+0.131%	2,989	+4.115%
2024-12-05	27.840000	27.9271	27.840000	27.8700	0.000%	1,505	+4.252%
2024-12-04	27.780000	27.8800	27.780000	27.8700	+0.288%	4,492	+4.252%
2024-12-03	27.820000	27.8300	27.760000	27.7900	-0.235%	11,569	+4.552%
2024-12-02	27.850000	27.8800	27.800000	27.8554	+0.095%	3,288	+4.307%
2024-11-29	27.920000	27.9200	27.828900	27.8289	-0.255%	8,712	+4.406%
2024-11-27	28.000000	28.0000	27.850000	27.9000	-0.061%	17,942	+4.140%
2024-11-26	28.000000	28.0000	27.900000	27.9171	+0.002%	7,120	+4.076%
2024-11-25	28.090000	28.0900	27.870000	27.9165	-0.091%	15,068	+4.078%
2024-11-22	27.919000	28.0400	27.919000	27.9419	+0.108%	15,435	+3.984%
2024-11-21	27.810000	27.9204	27.810000	27.9117	+0.385%	9,682	+4.096%
2024-11-20	27.580000	27.8900	27.580000	27.8046	+0.042%	5,321	+4.497%
2024-11-19	27.800000	27.8400	27.785000	27.7930	-0.018%	9,872	+4.541%
2024-11-18	27.660000	27.8500	27.660000	27.7979	-0.055%	1,538	+4.522%
2024-11-15	27.880000	27.9000	27.813200	27.8132	-0.271%	5,772	+4.465%
2024-11-14	27.820000	27.9200	27.820000	27.8887	-0.148%	3,178	+4.182%
2024-11-13	27.900000	27.9300	27.900000	27.9300	+0.200%	53,979	+4.028%
2024-11-12	27.950000	27.9500	27.840000	27.8743	+0.175%	5,510	+4.236%
2024-11-11	27.870000	27.8900	27.825600	27.8256	-0.195%	11,282	+4.418%
2024-11-08	27.990000	27.9900	27.800000	27.8800	-0.924%	116,577	+4.214%
2024-11-07	28.300000	28.3000	28.110000	28.1400	+0.232%	30,552	+3.252%
2024-11-06	28.250000	28.2500	27.960000	28.0750	+0.375%	24,205	+3.491%
2024-11-05	27.930000	27.9900	27.880400	27.9700	+0.321%	17,844	+3.879%
2024-11-04	27.920000	27.9300	27.860000	27.8806	-0.248%	6,481	+4.212%
2024-11-01	27.900000	27.9600	27.870000	27.9500	-0.021%	13,346	+3.953%
2024-10-31	27.920000	27.9699	27.870000	27.9559	+0.093%	10,600	+3.932%
2024-10-30	27.935000	27.9450	27.900000	27.9299	+0.019%	3,635	+4.028%
2024-10-29	27.917600	27.9500	27.880000	27.9245	+0.070%	3,679	+4.048%
2024-10-28	27.850000	27.9100	27.831700	27.9049	+0.287%	1,913	+4.121%
2024-10-25	27.880000	27.8800	27.770100	27.8250	-0.315%	3,094	+4.420%
2024-10-24	27.930000	27.9650	27.910000	27.9130	+0.067%	1,924	+4.091%
2024-10-23	27.905000	27.9250	27.860000	27.8944	-0.040%	7,589	+4.161%
2024-10-22	27.890200	27.9300	27.890200	27.9055	+0.004%	4,389	+4.119%
2024-10-21	27.820000	27.9700	27.820000	27.9043	+0.080%	23,406	+4.124%
2024-10-18	27.930000	27.9300	27.882100	27.8821	-0.068%	3,882	+4.207%
2024-10-17	27.940000	27.9400	27.870000	27.9012	-0.070%	6,216	+4.135%
2024-10-16	27.880000	27.9500	27.880000	27.9207	+0.326%	6,419	+4.063%
2024-10-15	27.920000	27.9200	27.820000	27.8300	-0.036%	16,815	+4.402%
2024-10-14	27.840000	27.8550	27.810100	27.8400	+0.036%	2,970	+4.364%
2024-10-11	27.838800	27.8600	27.790000	27.8300	+0.036%	5,270	+4.402%
2024-10-10	27.830300	27.8350	27.820000	27.8200	+0.036%	1,055	+4.439%
2024-10-09	27.815000	27.8600	27.790000	27.8100	+0.074%	9,027	+4.477%
2024-10-08	27.830000	27.8300	27.770000	27.7893	+0.049%	4,182	+4.555%
2024-10-07	27.780000	27.8300	27.750000	27.7758	-0.044%	4,924	+4.605%
2024-10-04	27.771300	27.8006	27.750000	27.7881	+0.354%	2,797	+4.559%
2024-10-03	27.800000	27.8000	27.690000	27.6900	-0.269%	42,373	+4.930%
2024-10-02	27.500000	27.7900	27.500000	27.7648	+0.270%	4,550	+4.647%
2024-10-01	27.730000	27.7500	27.680000	27.6900	-0.108%	11,140	+4.930%
2024-09-30	27.755000	27.7800	27.720000	27.7200	-0.103%	4,430	+4.816%
2024-09-27	27.800000	27.8200	27.740000	27.7485	-0.150%	2,548	+4.708%
2024-09-26	27.730400	27.8108	27.730400	27.7902	-0.035%	3,297	+4.551%
2024-09-25	27.800000	27.8106	27.770000	27.7998	-0.061%	5,385	+4.515%
2024-09-24	27.869000	27.8690	27.790000	27.8168	-0.021%	6,142	+4.451%
2024-09-23	27.770000	27.8500	27.760000	27.8226	-0.119%	5,505	+4.429%
2024-09-20	27.780000	27.8557	27.780000	27.8557	-0.051%	6,394	+4.305%
2024-09-19	27.800000	27.8700	27.800000	27.8700	+0.360%	1,076	+4.252%
2024-09-18	27.780000	27.8900	27.770000	27.7700	-0.036%	2,365	+4.627%
2024-09-17	27.840000	27.8700	27.760000	27.7800	+0.108%	16,387	+4.590%
2024-09-16	27.830000	27.8300	27.747684	27.7500	-0.179%	1,788	+4.703%
2024-09-13	27.762000	27.8200	27.760100	27.7997	+0.324%	2,219	+4.516%
2024-09-12	27.700000	27.8000	27.700000	27.7100	-0.072%	10,819	+4.854%
2024-09-11	27.620000	27.7394	27.570000	27.7300	+0.036%	11,763	+4.778%
2024-09-10	27.590000	27.7200	27.590000	27.7200	+0.362%	17,333	+4.816%
2024-09-09	27.500000	27.6600	27.500000	27.6200	+0.072%	3,332	+5.196%
2024-09-06	27.630000	27.6300	27.570000	27.6000	+0.109%	16,358	+5.272%
2024-09-05	27.579900	27.6100	27.540000	27.5700	+0.255%	71,986	+5.386%
2024-09-04	27.580000	27.6900	27.481000	27.5000	-0.578%	5,005	+5.655%
2024-09-03	27.665000	27.6650	27.220000	27.6600	+0.145%	4,947	+5.043%
2024-08-30	27.700000	27.7000	27.610100	27.6200	+0.051%	3,424	+5.196%
2024-08-29	27.600000	27.6059	27.590000	27.6059	+0.075%	4,871	+5.249%
2024-08-28	27.600000	27.6100	27.560000	27.5851	-0.072%	3,852	+5.329%
2024-08-27	27.610000	27.6300	27.550000	27.6050	-0.011%	26,188	+5.253%
2024-08-26	27.780000	27.7800	27.500000	27.6080	+0.156%	4,010	+5.241%
2024-08-23	27.930000	27.9300	27.540000	27.5651	-0.018%	6,596	+5.405%
2024-08-22	27.720000	27.7200	27.560000	27.5700	-0.168%	6,900	+5.386%
2024-08-21	27.910000	27.9100	27.560100	27.6164	+0.241%	12,290	+5.209%
2024-08-20	27.490000	27.5900	27.490000	27.5500	+0.245%	27,088	+5.463%
2024-08-19	27.030000	27.5600	27.030000	27.4827	-0.176%	2,030	+5.721%
2024-08-16	27.480000	27.5400	27.480000	27.5311	+0.156%	2,065	+5.535%
2024-08-15	27.489800	27.5100	27.488200	27.4882	+0.134%	5,417	+5.700%
2024-08-14	27.370000	27.4514	27.370000	27.4514	+0.005%	3,320	+5.842%
2024-08-13	27.400000	27.4599	27.400000	27.4500	+0.184%	2,410	+5.847%
2024-08-12	27.380100	27.4300	27.360000	27.3997	+0.010%	8,702	+6.041%
2024-08-09	27.320000	27.4100	27.310000	27.3970	-0.084%	4,107	+6.052%
2024-08-08	27.320000	27.4200	27.320000	27.4200	+0.392%	9,583	+5.963%
2024-08-07	27.340000	27.4400	27.313000	27.3130	-0.179%	49,019	+6.378%
2024-08-06	27.333700	27.3680	27.300500	27.3619	+0.463%	3,236	+6.188%
2024-08-05	27.360000	27.3600	27.235800	27.2358	-0.520%	3,973	+6.679%
2024-08-02	27.379200	27.4000	27.330100	27.3782	+0.164%	3,710	+6.125%
2024-08-01	27.080000	27.4000	27.080000	27.3335	-0.050%	5,934	+6.298%
2024-07-31	27.370000	27.4300	27.280000	27.3471	-0.016%	20,452	+6.245%
2024-07-30	27.360000	27.3800	27.290000	27.3515	+0.079%	12,232	+6.228%
2024-07-29	27.340000	27.3799	27.260100	27.3300	+0.169%	23,223	+6.312%
2024-07-26	27.278100	27.3290	27.250000	27.2839	+0.043%	24,673	+6.491%
2024-07-25	27.300000	27.3386	27.260100	27.2723	+0.138%	10,132	+6.537%
2024-07-24	27.349900	27.3499	27.220000	27.2346	+0.017%	2,516	+6.684%
2024-07-23	27.320000	27.3200	27.220000	27.2300	-0.170%	1,628	+6.702%
2024-07-22	27.215000	27.2763	27.190000	27.2763	+0.215%	1,702	+6.521%
2024-07-19	27.260000	27.2600	27.217900	27.2179	+0.125%	518	+6.750%
2024-07-18	27.300000	27.3000	27.180000	27.1839	-0.223%	4,422	+6.883%
2024-07-17	27.280000	27.3000	27.210000	27.2447	-0.073%	2,769	+6.645%
2024-07-16	27.250700	27.2699	27.230000	27.2645	+0.200%	4,699	+6.567%
2024-07-15	27.030000	27.2299	27.030000	27.2100	+0.391%	5,151	+6.781%
2024-07-12	27.100000	27.2000	27.100000	27.1041	-0.353%	7,720	+7.198%
2024-07-11	27.020000	27.2000	27.020000	27.2000	+0.467%	4,104	+6.820%
2024-07-10	27.080000	27.0900	27.020000	27.0735	+0.161%	3,890	+7.319%
2024-07-09	27.040000	27.0800	27.010000	27.0300	0.000%	16,479	+7.492%
2024-07-08	27.050000	27.0500	26.980000	27.0300	+0.076%	945	+7.492%
2024-07-05	26.900000	27.0100	26.900000	27.0095	+0.035%	5,278	+7.573%
2024-07-03	27.010000	27.0400	26.930000	27.0000	+0.225%	52,761	+7.611%
2024-07-02	26.880600	26.9600	26.880100	26.9394	-0.000%	18,794	+7.853%
2024-07-01	26.880000	26.9500	26.870000	26.9395	+0.072%	3,708	+7.853%
2024-06-28	26.830000	26.9200	26.820000	26.9200	+0.467%	68,032	+7.931%
2024-06-27	25.820000	26.8545	25.810000	26.7950	+0.356%	58,308	+8.434%
2024-06-26	26.740000	26.7500	26.695000	26.7000	-0.075%	61,858	+8.820%
2024-06-25	26.820000	26.8200	26.720000	26.7200	-0.386%	24,856	+8.739%
2024-06-24	26.840000	26.8400	26.800000	26.8236	+0.024%	1,244	+8.319%
2024-06-21	26.760000	26.8693	26.760000	26.8172	+0.116%	3,835	+8.345%
2024-06-20	26.795500	26.8300	26.760000	26.7861	-0.204%	8,421	+8.470%
2024-06-18	26.750000	26.8700	26.750000	26.8409	+0.022%	23,142	+8.249%
2024-06-17	27.000000	27.0000	26.810000	26.8350	+0.053%	6,241	+8.273%
2024-06-14	26.825000	26.8700	26.770000	26.8207	-0.071%	2,383	+8.331%
2024-06-13	26.860000	26.8700	26.800000	26.8398	+0.111%	1,460	+8.253%
2024-06-12	26.860000	26.9100	26.810000	26.8100	-0.130%	7,150	+8.374%
2024-06-11	26.860000	26.9000	26.800000	26.8450	-0.148%	23,836	+8.232%
2024-06-10	26.850000	26.9000	26.850000	26.8849	-0.055%	1,156	+8.072%
2024-06-07	26.850000	26.9150	26.850000	26.8997	-0.048%	2,391	+8.012%
2024-06-06	26.930000	26.9300	26.890000	26.9125	-0.094%	1,459	+7.961%
2024-06-05	26.939900	26.9492	26.890000	26.9379	+0.104%	4,928	+7.859%
2024-06-04	26.900000	26.9300	26.860000	26.9100	-0.001%	5,076	+7.971%
2024-06-03	26.890000	26.9500	26.888800	26.9104	+0.128%	5,405	+7.969%
2024-05-31	26.855000	26.9032	26.830000	26.8759	-0.052%	12,743	+8.108%
2024-05-30	26.821800	26.8999	26.810000	26.8900	+0.224%	49,059	+8.051%
2024-05-29	26.825000	26.8500	26.760000	26.8300	+0.224%	8,561	+8.293%
2024-05-28	26.840000	26.8400	26.760000	26.7700	-0.302%	19,605	+8.536%
2024-05-24	26.855000	26.8899	26.850000	26.8511	+0.172%	2,947	+8.208%
2024-05-23	26.850000	26.8500	26.760800	26.8050	-0.037%	3,033	+8.394%
2024-05-22	26.750000	26.8207	26.750000	26.8149	-0.095%	2,709	+8.354%
2024-05-21	26.870000	26.8700	26.780000	26.8403	+0.006%	7,892	+8.251%
2024-05-20	26.870000	26.8700	26.800000	26.8387	-0.042%	2,173	+8.258%
2024-05-17	26.880000	26.8800	26.820000	26.8500	-0.149%	2,595	+8.212%
2024-05-16	26.871500	26.9099	26.830000	26.8900	+0.093%	19,819	+8.051%

.dark-mode .sPlVhv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPlVhv{ color: #333333; background-color: white; border: 2px solid #333333; }ARBAltShares Merger Arbitrage ETFstock NYSE ETF

ARB
AltShares Merger Arbitrage ETF
stock NYSE ETF