Dark

ARB
AltShares Merger Arbitrage ETF
stock NYSE ETF

At Close

Apr 27, 2026 3:59:30 PM EDT

29.52USD+0.034%(+0.01)53,825

29.43Bid 29.52Ask 0.09Spread

Pre-market

0.00USD-100.000%(-29.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-27	29.450000	29.520000	29.440000	29.5200	+0.034%	53,825	0.000%
2026-04-24	29.220000	29.550000	29.220000	29.5100	+0.694%	20,391	+0.034%
2026-04-23	29.570000	29.570000	29.290000	29.3065	-0.605%	7,166	+0.729%
2026-04-22	29.510000	29.540000	29.450000	29.4850	+0.153%	7,997	+0.119%
2026-04-21	29.350000	29.500000	29.350000	29.4400	0.000%	5,989	+0.272%
2026-04-20	29.180000	29.510000	29.180000	29.4400	-0.068%	2,711	+0.272%
2026-04-17	29.630000	29.630000	29.440000	29.4600	+0.170%	9,621	+0.204%
2026-04-16	29.450000	29.480000	29.410000	29.4100	+0.034%	8,979	+0.374%
2026-04-15	29.450000	29.460000	29.400000	29.4000	-0.034%	6,075	+0.408%
2026-04-14	29.470000	29.480000	29.400000	29.4100	-0.034%	5,453	+0.374%
2026-04-13	29.400000	29.470000	29.400000	29.4200	+0.068%	7,582	+0.340%
2026-04-10	29.430000	29.445847	29.400000	29.4000	-0.136%	6,991	+0.408%
2026-04-09	29.455000	29.500000	29.400000	29.4400	0.000%	26,814	+0.272%
2026-04-08	29.310000	29.470000	29.310000	29.4400	+0.187%	4,232	+0.272%
2026-04-07	29.400000	29.420000	29.350500	29.3850	-0.187%	4,646	+0.459%
2026-04-06	29.160000	29.440000	29.160000	29.4400	+0.375%	88,269	+0.272%
2026-04-02	29.340000	29.340000	29.290000	29.3300	-0.014%	9,709	+0.648%
2026-04-01	29.379000	29.379000	29.310000	29.3340	+0.048%	10,610	+0.634%
2026-03-31	29.300000	29.340000	29.280000	29.3200	+0.342%	10,280	+0.682%
2026-03-30	29.243100	29.280000	29.220000	29.2200	+0.068%	264,800	+1.027%
2026-03-27	29.270000	29.280000	29.200000	29.2000	-0.092%	8,184	+1.096%
2026-03-26	29.250000	29.300000	29.227000	29.2270	-0.181%	25,353	+1.002%
2026-03-25	29.271377	29.310000	29.260000	29.2799	-0.069%	28,688	+0.820%
2026-03-24	29.330000	29.330000	29.240000	29.3000	0.000%	11,729	+0.751%
2026-03-23	29.120000	29.370000	29.120000	29.3000	+0.068%	8,410	+0.751%
2026-03-20	29.320000	29.320000	29.180100	29.2800	+0.103%	3,836	+0.820%
2026-03-19	29.170000	29.290000	29.100600	29.2500	+0.274%	13,112	+0.923%
2026-03-18	29.210000	29.210000	29.140100	29.1700	-0.171%	8,479	+1.200%
2026-03-17	29.230000	29.279200	29.220000	29.2200	-0.068%	7,257	+1.027%
2026-03-16	29.090000	29.320000	29.070000	29.2400	+0.429%	15,887	+0.958%
2026-03-13	29.090100	29.140000	29.090000	29.1150	-0.154%	2,782	+1.391%
2026-03-12	29.180000	29.195000	29.123800	29.1600	-0.171%	17,364	+1.235%
2026-03-11	29.240000	29.240000	29.170000	29.2100	-0.068%	11,021	+1.061%
2026-03-10	29.240000	29.310000	29.190100	29.2300	-0.205%	7,070	+0.992%
2026-03-09	29.210000	29.290000	29.198613	29.2900	+0.260%	13,051	+0.785%
2026-03-06	29.165000	29.250000	29.150100	29.2140	-0.137%	10,774	+1.047%
2026-03-05	29.250000	29.254000	29.190000	29.2540	-0.191%	7,799	+0.909%
2026-03-04	29.210000	29.360000	29.207600	29.3100	+0.034%	42,292	+0.716%
2026-03-03	29.268100	29.320000	29.200000	29.3000	+0.446%	19,420	+0.751%
2026-03-02	29.260000	29.310000	29.170000	29.1700	+0.137%	16,610	+1.200%
2026-02-27	29.270000	29.270000	29.130000	29.1300	-0.492%	12,416	+1.339%
2026-02-26	29.300000	29.300000	29.238000	29.2740	-0.020%	8,906	+0.840%
2026-02-25	29.120000	29.280000	29.120000	29.2800	+0.226%	10,011	+0.820%
2026-02-24	29.130000	29.225000	29.130000	29.2140	+0.082%	13,175	+1.047%
2026-02-23	29.220000	29.240000	29.080100	29.1900	-0.219%	13,564	+1.131%
2026-02-20	29.090000	29.260000	29.090000	29.2540	+0.391%	10,436	+0.909%
2026-02-19	29.140000	29.210000	29.140000	29.1400	-0.117%	8,658	+1.304%
2026-02-18	29.170000	29.180000	29.140000	29.1740	+0.048%	4,071	+1.186%
2026-02-17	29.230000	29.230000	29.120100	29.1600	-0.097%	9,011	+1.235%
2026-02-13	29.165000	29.219600	29.165000	29.1884	+0.068%	2,144	+1.136%
2026-02-12	29.260000	29.260000	29.145000	29.1686	-0.207%	2,439	+1.205%
2026-02-11	29.225000	29.260000	29.215000	29.2290	+0.138%	5,911	+0.996%
2026-02-10	29.220000	29.220000	29.170000	29.1886	+0.029%	2,485	+1.135%
2026-02-09	29.100000	29.190000	29.100000	29.1800	+0.275%	7,660	+1.165%
2026-02-06	29.030000	29.100000	29.020000	29.1000	+0.246%	9,679	+1.443%
2026-02-05	28.940000	29.070000	28.940000	29.0285	-0.044%	14,451	+1.693%
2026-02-04	28.840000	29.090000	28.840000	29.0412	+0.350%	9,352	+1.649%
2026-02-03	28.950000	29.080000	28.940000	28.9400	-0.447%	65,488	+2.004%
2026-02-02	29.080000	29.080000	29.030000	29.0700	+0.069%	5,494	+1.548%
2026-01-30	28.880000	29.060000	28.880000	29.0500	-0.034%	8,442	+1.618%
2026-01-29	29.015000	29.060000	28.990000	29.0600	-0.014%	7,780	+1.583%
2026-01-28	29.090000	29.090000	29.010000	29.0640	+0.048%	16,088	+1.569%
2026-01-27	29.070000	29.070000	29.000000	29.0500	+0.017%	8,713	+1.618%
2026-01-26	28.950000	29.090000	28.950000	29.0450	-0.086%	20,841	+1.635%
2026-01-23	29.035000	29.120000	29.020000	29.0700	+0.034%	11,479	+1.548%
2026-01-22	29.049000	29.070000	29.013100	29.0600	-0.034%	6,369	+1.583%
2026-01-21	29.088400	29.090000	29.030000	29.0700	+0.223%	8,044	+1.548%
2026-01-20	29.030000	29.060000	28.980100	29.0052	-0.154%	4,170	+1.775%
2026-01-16	29.060000	29.140000	29.000000	29.0500	0.000%	13,311	+1.618%
2026-01-15	29.038000	29.060000	29.019000	29.0500	+0.034%	5,824	+1.618%
2026-01-14	29.060000	29.060000	28.988100	29.0400	+0.034%	3,306	+1.653%
2026-01-13	28.980000	29.030000	28.943200	29.0300	+0.034%	12,260	+1.688%
2026-01-12	29.000000	29.040000	28.960000	29.0200	-0.034%	10,960	+1.723%
2026-01-09	28.950000	29.090000	28.950000	29.0300	-0.034%	4,051	+1.688%
2026-01-08	28.980000	29.040000	28.971000	29.0400	-0.069%	12,823	+1.653%
2026-01-07	28.930000	29.060000	28.918500	29.0600	0.000%	9,368	+1.583%
2026-01-06	29.120000	29.130000	28.930000	29.0600	+0.138%	29,689	+1.583%
2026-01-05	29.000000	29.020000	28.950800	29.0200	+0.135%	23,813	+1.723%
2026-01-02	28.978500	29.020000	28.974000	28.9809	-0.307%	3,385	+1.860%
2025-12-31	28.910000	29.080000	28.910000	29.0700	+0.519%	5,352	+1.548%
2025-12-30	28.960000	29.020000	28.920000	28.9200	-0.310%	7,100	+2.075%
2025-12-29	29.180000	29.180000	28.950000	29.0100	+0.034%	7,220	+1.758%
2025-12-26	29.050000	29.070000	28.961600	29.0000	-0.275%	38,179	+1.793%
2025-12-24	28.810000	29.080000	28.810000	29.0800	+0.259%	60,649	+1.513%
2025-12-23	28.950000	29.029000	28.940100	29.0049	-0.086%	7,223	+1.776%
2025-12-22	29.000000	29.030000	28.938000	29.0300	+0.069%	14,519	+1.688%
2025-12-19	28.830000	29.010000	28.830000	29.0100	+0.197%	5,553	+1.758%
2025-12-18	29.030000	29.040000	28.950000	28.9530	-0.539%	7,423	+1.958%
2025-12-17	29.075000	29.119900	29.072700	29.1100	-0.079%	2,710	+1.408%
2025-12-16	29.180000	29.180000	29.129000	29.1330	-0.093%	2,985	+1.328%
2025-12-15	29.135000	29.160000	29.100000	29.1600	-0.010%	4,748	+1.235%
2025-12-12	29.170000	29.170000	29.070000	29.1630	0.000%	5,713	+1.224%
2025-12-11	29.100000	29.180000	29.100000	29.1630	+0.193%	6,410	+1.224%
2025-12-10	29.051000	29.120000	29.050500	29.1067	+0.212%	12,111	+1.420%
2025-12-09	28.910000	29.099900	28.910000	29.0450	+0.086%	15,151	+1.635%
2025-12-08	28.930000	29.060000	28.930000	29.0200	-0.103%	5,268	+1.723%
2025-12-05	29.066700	29.090000	29.030000	29.0500	+0.017%	8,054	+1.618%
2025-12-04	28.540000	29.070000	28.500000	29.0450	+0.052%	4,729	+1.635%
2025-12-03	28.930000	29.080000	28.930000	29.0300	0.000%	18,335	+1.688%
2025-12-02	28.992000	29.054900	28.992000	29.0300	-0.034%	3,768	+1.688%
2025-12-01	28.980000	29.070000	28.980000	29.0400	+0.121%	5,449	+1.653%
2025-11-28	28.995000	29.100000	28.995000	29.0050	-0.189%	3,535	+1.776%
2025-11-26	28.980100	29.090000	28.980000	29.0600	+0.155%	13,338	+1.583%
2025-11-25	29.005000	29.050000	29.005000	29.0150	+0.121%	3,014	+1.740%
2025-11-24	28.989900	28.989900	28.900000	28.9800	-0.079%	5,374	+1.863%
2025-11-21	28.970000	29.030000	28.960000	29.0030	+0.251%	7,463	+1.783%
2025-11-20	28.953200	28.959900	28.910000	28.9304	-0.165%	4,106	+2.038%
2025-11-19	29.000000	29.020000	28.930000	28.9783	+0.112%	6,181	+1.869%
2025-11-18	28.922400	28.990000	28.917400	28.9459	+0.027%	17,057	+1.983%
2025-11-17	29.000000	29.000000	28.910100	28.9381	-0.069%	9,792	+2.011%
2025-11-14	28.850000	28.989000	28.850000	28.9580	-0.007%	1,686	+1.941%
2025-11-13	28.930000	28.990000	28.930000	28.9601	-0.121%	6,505	+1.933%
2025-11-12	29.064500	29.064500	28.960000	28.9952	-0.111%	3,706	+1.810%
2025-11-11	29.005000	29.027300	28.968900	29.0273	-0.110%	8,806	+1.697%
2025-11-10	28.910000	29.069900	28.910000	29.0594	+0.309%	3,971	+1.585%
2025-11-07	28.955000	28.999900	28.940000	28.9700	0.000%	3,315	+1.899%
2025-11-06	28.960000	28.980000	28.930000	28.9700	-0.275%	10,244	+1.899%
2025-11-05	28.910000	29.060000	28.910000	29.0500	+0.223%	3,077	+1.618%
2025-11-04	28.890000	29.030000	28.890000	28.9853	-0.107%	7,562	+1.845%
2025-11-03	29.017500	29.061700	28.990000	29.0163	-0.061%	11,779	+1.736%
2025-10-31	29.044200	29.080000	29.000100	29.0339	+0.031%	57,364	+1.674%
2025-10-30	29.100000	29.170000	29.000600	29.0250	-0.086%	215,500	+1.705%
2025-10-29	29.050000	29.110000	29.032500	29.0500	+0.017%	9,256	+1.618%
2025-10-28	29.050000	29.070000	29.020000	29.0450	-0.120%	11,577	+1.635%
2025-10-27	29.190000	29.190000	29.030000	29.0800	+0.069%	5,240	+1.513%
2025-10-24	29.020000	29.079900	29.020000	29.0600	+0.017%	12,410	+1.583%
2025-10-23	29.000000	29.099900	29.000000	29.0552	+0.342%	8,189	+1.600%
2025-10-22	28.950000	29.100000	28.950000	28.9561	-0.013%	6,723	+1.947%
2025-10-21	28.978000	29.009000	28.960000	28.9600	-0.127%	17,823	+1.934%
2025-10-20	28.980000	29.000000	28.890000	28.9969	+0.335%	15,668	+1.804%
2025-10-17	28.810000	28.980000	28.810000	28.9000	-0.001%	4,282	+2.145%
2025-10-16	28.871200	28.980000	28.871200	28.9002	-0.241%	7,114	+2.145%
2025-10-15	29.000000	29.000000	28.929400	28.9700	-0.172%	5,052	+1.899%
2025-10-14	28.880000	29.040000	28.880000	29.0200	0.000%	8,685	+1.723%
2025-10-13	28.881100	29.020000	28.881100	29.0200	+0.276%	9,325	+1.723%
2025-10-10	28.950000	29.010000	28.925000	28.9400	-0.207%	6,592	+2.004%
2025-10-09	29.010000	29.010000	28.900100	29.0000	-0.206%	12,940	+1.793%
2025-10-08	28.900000	29.060000	28.900000	29.0600	+0.331%	24,910	+1.583%
2025-10-07	29.059900	29.059900	28.964200	28.9642	-0.123%	9,273	+1.919%
2025-10-06	28.860000	29.049900	28.860000	29.0000	-0.103%	10,009	+1.793%
2025-10-03	29.050000	29.050000	28.970000	29.0300	+0.034%	29,184	+1.688%
2025-10-02	29.010000	29.060000	28.965000	29.0200	0.000%	20,829	+1.723%
2025-10-01	28.965000	29.030000	28.950000	29.0200	+0.103%	12,759	+1.723%
2025-09-30	28.990000	29.020000	28.990000	28.9900	+0.035%	11,888	+1.828%
2025-09-29	28.980000	28.980000	28.965000	28.9800	-0.069%	3,489	+1.863%
2025-09-26	29.020000	29.020000	28.963200	29.0000	+0.161%	4,443	+1.793%
2025-09-25	29.000000	29.000000	28.953300	28.9533	-0.195%	4,030	+1.957%
2025-09-24	29.040000	29.040000	28.990000	29.0100	+0.034%	7,239	+1.758%
2025-09-23	28.910000	29.040000	28.910000	29.0000	-0.049%	14,216	+1.793%
2025-09-22	29.050000	29.050000	28.990000	29.0142	-0.037%	3,601	+1.743%
2025-09-19	29.070000	29.070000	29.000100	29.0250	+0.051%	7,158	+1.705%
2025-09-18	29.020000	29.050000	28.970000	29.0103	+0.056%	6,304	+1.757%
2025-09-17	29.020000	29.020000	28.994000	28.9940	+0.031%	3,286	+1.814%
2025-09-16	29.010000	29.020000	28.960000	28.9850	+0.014%	8,027	+1.846%
2025-09-15	29.010000	29.030000	28.970300	28.9810	-0.066%	4,914	+1.860%
2025-09-12	28.890000	29.030000	28.890000	29.0000	+0.104%	3,008	+1.793%
2025-09-11	28.965000	29.000000	28.945300	28.9700	-0.038%	3,066	+1.899%
2025-09-10	28.979045	29.020000	28.950100	28.9809	+0.040%	7,780	+1.860%
2025-09-09	29.010000	29.010000	28.950000	28.9692	-0.020%	2,320	+1.901%
2025-09-08	28.950000	29.020000	28.950000	28.9750	+0.058%	12,883	+1.881%
2025-09-05	30.260000	30.260000	28.922500	28.9582	+0.159%	8,476	+1.940%
2025-09-04	28.915000	28.960000	28.880800	28.9121	-0.085%	7,886	+2.103%
2025-09-03	28.860000	28.960000	28.860000	28.9366	+0.023%	10,170	+2.016%
2025-09-02	28.730000	28.960000	28.730000	28.9300	-0.035%	14,691	+2.039%
2025-08-29	28.897600	28.950000	28.897600	28.9400	+0.138%	3,267	+2.004%
2025-08-28	28.890000	28.990000	28.760000	28.9000	+0.050%	7,220	+2.145%
2025-08-27	28.810000	28.920000	28.810000	28.8855	+0.012%	4,360	+2.197%
2025-08-26	28.810000	28.930000	28.810000	28.8820	-0.035%	6,452	+2.209%
2025-08-25	28.920000	28.920000	28.830100	28.8922	-0.048%	8,604	+2.173%
2025-08-22	28.938400	28.938400	28.844700	28.9060	+0.142%	15,817	+2.124%
2025-08-21	28.810300	28.880000	28.810300	28.8650	+0.036%	11,150	+2.269%
2025-08-20	28.900000	28.900000	28.841000	28.8546	-0.088%	7,234	+2.306%
2025-08-19	28.830000	28.900000	28.830000	28.8800	+0.043%	11,741	+2.216%
2025-08-18	28.860000	28.890000	28.830600	28.8676	+0.044%	10,805	+2.260%
2025-08-15	28.828100	28.890000	28.820000	28.8550	-0.147%	6,462	+2.305%
2025-08-14	28.900000	28.910000	28.850000	28.8974	-0.009%	8,699	+2.155%
2025-08-13	28.890000	28.929900	28.770800	28.9000	+0.295%	19,244	+2.145%
2025-08-12	28.770000	28.870000	28.770000	28.8150	+0.017%	6,002	+2.447%
2025-08-11	28.830000	28.850000	28.743800	28.8100	+0.156%	3,229	+2.464%
2025-08-08	28.830000	28.830000	28.711200	28.7650	-0.175%	5,282	+2.625%
2025-08-07	28.810000	28.820000	28.700000	28.8153	+0.117%	6,400	+2.446%
2025-08-06	28.787400	28.839900	28.731800	28.7815	+0.039%	3,419	+2.566%
2025-08-05	28.790000	28.840000	28.710900	28.7702	+0.105%	3,554	+2.606%
2025-08-04	28.735000	28.810000	28.690000	28.7400	-0.087%	8,393	+2.714%
2025-08-01	28.750000	28.819200	28.750000	28.7650	-0.018%	2,547	+2.625%
2025-07-31	28.781500	28.840000	28.710000	28.7701	+0.105%	11,938	+2.607%
2025-07-30	28.755000	28.790000	28.690000	28.7400	-0.104%	13,401	+2.714%
2025-07-29	28.710000	28.789900	28.700000	28.7700	+0.181%	6,287	+2.607%
2025-07-28	28.720000	28.789100	28.650100	28.7180	-0.013%	4,497	+2.793%
2025-07-25	28.620000	28.769900	28.620000	28.7218	+0.111%	6,097	+2.779%
2025-07-24	28.640000	28.759300	28.640000	28.6900	+0.105%	6,302	+2.893%
2025-07-23	28.760000	28.760000	28.650000	28.6600	-0.244%	3,560	+3.001%
2025-07-22	28.640000	28.750000	28.640000	28.7300	-0.005%	125,360	+2.750%
2025-07-21	28.615000	28.839900	28.600100	28.7315	+0.267%	4,538	+2.744%
2025-07-18	28.560000	28.671200	28.560000	28.6550	+0.017%	4,609	+3.019%
2025-07-17	28.670000	28.670000	28.580000	28.6500	+0.077%	4,242	+3.037%
2025-07-16	28.630000	28.640000	28.570100	28.6280	+0.058%	10,619	+3.116%
2025-07-15	28.630000	28.659900	28.571000	28.6113	+0.073%	3,116	+3.176%
2025-07-14	28.595000	28.620000	28.550000	28.5903	+0.141%	24,797	+3.252%
2025-07-11	28.580000	28.619300	28.550000	28.5500	-0.210%	2,136	+3.398%
2025-07-10	28.566300	28.610000	28.550000	28.6100	+0.175%	9,224	+3.181%
2025-07-09	28.530000	28.560200	28.523400	28.5600	+0.175%	2,781	+3.361%
2025-07-08	28.560000	28.902500	28.500000	28.5100	-0.076%	8,340	+3.543%
2025-07-07	28.600000	28.600000	28.510000	28.5316	-0.274%	14,099	+3.464%
2025-07-03	28.560000	28.610000	28.510000	28.6100	+0.562%	49,031	+3.181%
2025-07-02	28.550000	28.550000	28.420000	28.4500	-0.213%	24,599	+3.761%
2025-07-01	28.420000	28.530900	28.420000	28.5108	+0.073%	10,721	+3.540%
2025-06-30	28.390200	28.490000	28.390200	28.4900	+0.204%	12,537	+3.615%
2025-06-27	28.428605	28.460000	28.380000	28.4319	+0.095%	6,634	+3.827%
2025-06-26	28.510000	28.510000	28.380000	28.4050	+0.093%	12,286	+3.925%
2025-06-25	28.310000	28.410000	28.310000	28.3787	+0.172%	13,273	+4.022%
2025-06-24	28.410000	28.410000	28.330000	28.3300	-0.282%	12,338	+4.200%
2025-06-23	28.220000	28.650000	27.546100	28.4100	+0.353%	4,672	+3.907%
2025-06-20	28.385000	28.430000	28.310000	28.3100	-0.211%	4,336	+4.274%
2025-06-18	28.390000	28.440000	28.359000	28.3700	+0.019%	6,059	+4.054%
2025-06-17	28.390000	28.420000	28.360000	28.3646	+0.122%	10,211	+4.073%
2025-06-16	28.360000	28.376000	28.330000	28.3300	+0.072%	3,286	+4.200%
2025-06-13	28.310000	28.340000	28.305000	28.3097	-0.036%	2,101	+4.275%
2025-06-12	28.340000	28.370000	28.320000	28.3200	-0.124%	3,725	+4.237%
2025-06-11	28.360000	28.435000	28.330000	28.3551	-0.017%	11,168	+4.108%
2025-06-10	28.320000	28.380000	28.320000	28.3600	+0.071%	8,163	+4.090%
2025-06-09	28.340000	28.340000	28.310000	28.3400	+0.141%	3,651	+4.164%
2025-06-06	28.333000	28.333000	28.280000	28.3000	+0.037%	5,320	+4.311%
2025-06-05	28.240000	28.320000	28.240000	28.2894	-0.143%	10,134	+4.350%
2025-06-04	28.320000	28.370000	28.319900	28.3300	+0.088%	14,034	+4.200%
2025-06-03	28.280000	28.320000	28.280000	28.3050	-0.018%	4,506	+4.293%
2025-06-02	28.220000	28.330000	28.220000	28.3100	-0.079%	2,416	+4.274%
2025-05-30	28.309000	28.350000	28.300000	28.3325	-0.026%	8,629	+4.191%
2025-05-29	28.320000	28.340000	28.297600	28.3400	+0.071%	5,494	+4.164%
2025-05-28	28.360000	28.360000	28.294605	28.3200	-0.141%	16,908	+4.237%
2025-05-27	28.350000	28.360000	28.310000	28.3600	+0.255%	24,084	+4.090%
2025-05-23	28.330000	28.330000	28.260000	28.2880	-0.007%	19,041	+4.355%
2025-05-22	28.250000	28.310000	28.250000	28.2900	+0.142%	4,425	+4.348%
2025-05-21	28.330000	28.330000	28.250000	28.2500	-0.165%	20,291	+4.496%
2025-05-20	28.310000	28.339900	28.280000	28.2968	+0.095%	14,983	+4.323%
2025-05-19	28.290000	28.330000	28.264400	28.2700	-0.036%	107,907	+4.422%
2025-05-16	28.240000	28.300000	28.240000	28.2801	+0.142%	6,983	+4.384%
2025-05-15	28.110000	28.240000	28.110000	28.2400	+0.355%	7,798	+4.533%
2025-05-14	28.230000	28.239900	28.140000	28.1400	-0.319%	16,306	+4.904%
2025-05-13	28.210000	28.280000	28.210000	28.2300	-0.035%	5,402	+4.570%
2025-05-12	28.500000	28.500000	28.180000	28.2400	+0.228%	5,366	+4.533%
2025-05-09	28.185000	28.200000	28.175000	28.1758	+0.056%	6,900	+4.771%
2025-05-08	28.220000	28.220000	28.155000	28.1600	+0.036%	2,668	+4.830%
2025-05-07	28.210000	28.210000	28.135000	28.1500	+0.041%	11,109	+4.867%
2025-05-06	28.130000	28.140000	28.090000	28.1386	+0.083%	5,357	+4.909%
2025-05-05	28.130000	28.190000	28.070100	28.1153	-0.159%	14,342	+4.996%
2025-05-02	28.200000	28.200000	28.114600	28.1600	+0.071%	10,584	+4.830%
2025-05-01	28.140000	28.150000	28.126931	28.1400	-0.036%	4,227	+4.904%
2025-04-30	28.080000	28.150000	28.080000	28.1500	+0.107%	2,116	+4.867%
2025-04-29	28.080000	28.180000	28.060000	28.1200	-0.216%	26,045	+4.979%
2025-04-28	28.160000	28.180800	28.120000	28.1808	+0.053%	3,190	+4.752%
2025-04-25	28.081900	28.180000	28.081900	28.1660	-0.072%	9,261	+4.807%
2025-04-24	28.180000	28.200000	28.160000	28.1864	+0.094%	14,889	+4.731%
2025-04-23	28.250000	28.250000	28.080000	28.1600	+0.026%	10,391	+4.830%
2025-04-22	28.140000	28.160000	28.130000	28.1527	+0.223%	3,734	+4.857%
2025-04-21	28.750000	28.750000	28.069812	28.0900	-0.323%	8,274	+5.091%
2025-04-17	28.240000	28.240000	28.130000	28.1810	-0.068%	4,062	+4.751%
2025-04-16	28.175000	28.270000	28.020000	28.2002	+0.164%	5,927	+4.680%
2025-04-15	28.290000	28.290000	28.075000	28.1539	+0.139%	6,817	+4.852%
2025-04-14	28.140000	28.190000	28.020300	28.1149	+0.017%	6,914	+4.998%
2025-04-11	28.040000	28.110000	27.910000	28.1100	+0.321%	10,452	+5.016%
2025-04-10	27.885000	28.020000	27.850100	28.0200	+0.250%	10,693	+5.353%
2025-04-09	27.930000	28.160000	27.850000	27.9500	+0.036%	11,058	+5.617%
2025-04-08	27.920000	27.993000	27.760000	27.9400	+0.161%	19,040	+5.655%
2025-04-07	27.930000	28.000000	27.770000	27.8952	+0.055%	20,775	+5.825%
2025-04-04	28.070000	28.080000	27.880000	27.8800	-1.029%	22,843	+5.882%
2025-04-03	28.170000	28.250000	28.160000	28.1700	-0.177%	27,388	+4.792%
2025-04-02	28.235000	28.276100	28.210000	28.2200	+0.142%	2,934	+4.607%
2025-04-01	28.130000	28.230000	28.100000	28.1800	-0.212%	13,854	+4.755%
2025-03-31	28.250000	28.260000	28.240000	28.2400	+0.180%	4,093	+4.533%
2025-03-28	28.172000	28.218200	28.132200	28.1893	+0.107%	10,833	+4.721%
2025-03-27	28.180000	28.190000	28.120000	28.1593	+0.175%	12,352	+4.832%
2025-03-26	28.190000	28.190000	28.106900	28.1100	-0.087%	7,958	+5.016%
2025-03-25	28.260000	28.260000	28.120000	28.1344	-0.063%	11,410	+4.925%
2025-03-24	28.170000	28.170000	28.127000	28.1520	-0.010%	4,724	+4.859%
2025-03-21	28.140000	28.170000	28.080100	28.1549	+0.005%	6,407	+4.849%
2025-03-20	28.180000	28.180000	28.130000	28.1534	+0.119%	7,309	+4.854%
2025-03-19	28.180000	28.180000	28.120000	28.1200	-0.213%	1,893	+4.979%
2025-03-18	28.160000	28.190000	28.153600	28.1800	+0.320%	13,973	+4.755%
2025-03-17	28.190000	28.209000	28.090000	28.0900	-0.178%	4,882	+5.091%
2025-03-14	28.179800	28.179800	28.120000	28.1400	0.000%	8,985	+4.904%
2025-03-13	28.150000	28.160000	28.110000	28.1400	+0.125%	11,724	+4.904%
2025-03-12	28.040900	28.130000	28.040900	28.1049	-0.018%	6,422	+5.035%
2025-03-11	28.060000	28.180000	28.060000	28.1100	-0.147%	15,182	+5.016%
2025-03-10	28.340000	28.340000	28.140000	28.1513	-0.242%	20,823	+4.862%
2025-03-07	28.170000	28.221600	28.170000	28.2196	+0.228%	2,669	+4.608%
2025-03-06	28.190000	28.250000	28.150800	28.1554	-0.264%	25,337	+4.847%
2025-03-05	28.200000	28.280000	28.200000	28.2300	+0.068%	5,838	+4.570%
2025-03-04	28.250000	28.300000	28.200000	28.2107	+0.106%	13,641	+4.641%
2025-03-03	28.230000	28.240000	28.160000	28.1808	-0.017%	9,791	+4.752%
2025-02-28	28.330000	28.330000	28.120100	28.1857	+0.056%	28,044	+4.734%
2025-02-27	28.185000	28.200000	28.170000	28.1700	-0.018%	6,599	+4.792%
2025-02-26	28.110700	28.190000	28.110700	28.1750	+0.124%	4,148	+4.774%
2025-02-25	28.140000	28.180000	28.060100	28.1401	+0.107%	14,399	+4.904%
2025-02-24	28.120000	28.132000	28.090000	28.1100	-0.246%	8,329	+5.016%
2025-02-21	28.490000	28.490000	28.165000	28.1792	+0.104%	12,468	+4.758%
2025-02-20	28.020000	28.190000	27.980000	28.1500	0.000%	6,065	+4.867%
2025-02-19	28.140000	28.170000	28.107900	28.1500	+0.018%	9,275	+4.867%
2025-02-18	28.070000	28.160000	28.070000	28.1450	+0.590%	4,619	+4.885%
2025-02-14	27.860000	28.020000	27.860000	27.9800	+0.073%	6,873	+5.504%
2025-02-13	27.880000	27.990000	27.880000	27.9595	-0.055%	6,692	+5.581%
2025-02-12	27.931100	28.000000	27.931100	27.9750	+0.161%	11,100	+5.523%
2025-02-11	27.860000	27.970000	27.860000	27.9300	-0.045%	3,169	+5.693%
2025-02-10	27.950000	27.980000	27.890000	27.9425	-0.010%	6,581	+5.646%
2025-02-07	27.950000	27.960000	27.870000	27.9452	+0.064%	3,401	+5.635%
2025-02-06	27.930000	27.940000	27.880500	27.9272	-0.138%	10,225	+5.703%
2025-02-05	28.010000	28.010000	27.916000	27.9658	+0.117%	4,593	+5.558%
2025-02-04	27.900000	27.990000	27.900000	27.9331	+0.137%	2,943	+5.681%
2025-02-03	27.880000	27.930000	27.860100	27.8950	-0.068%	5,387	+5.825%
2025-01-31	27.950000	27.959900	27.901400	27.9139	-0.001%	5,318	+5.754%
2025-01-30	27.950000	27.950000	27.880700	27.9142	-0.039%	2,665	+5.753%
2025-01-29	27.925000	27.925000	27.925000	27.9250	+0.100%	0	+5.712%
2025-01-28	27.930000	27.970000	27.897000	27.8970	-0.118%	4,695	+5.818%
2025-01-27	27.940000	28.000000	27.870100	27.9300	+0.049%	5,205	+5.693%
2025-01-24	27.900000	27.980000	27.891300	27.9162	+0.006%	10,354	+5.745%
2025-01-23	27.900000	27.960000	27.860000	27.9145	+0.160%	11,635	+5.751%
2025-01-22	28.040000	28.040000	27.836100	27.8700	-0.020%	30,635	+5.920%
2025-01-21	27.850000	27.938800	27.820100	27.8756	+0.128%	5,335	+5.899%
2025-01-17	27.840000	27.918800	27.800000	27.8400	+0.053%	8,179	+6.034%
2025-01-16	27.710000	27.835000	27.710000	27.8253	-0.107%	3,421	+6.091%
2025-01-15	27.770000	27.900000	27.770000	27.8550	+0.269%	7,879	+5.977%
2025-01-14	27.750000	27.810000	27.720000	27.7804	+0.146%	11,767	+6.262%
2025-01-13	27.778000	27.840000	27.720000	27.7400	-0.072%	4,760	+6.417%
2025-01-10	27.840000	27.880000	27.540000	27.7600	-0.108%	50,580	+6.340%
2025-01-08	27.740000	27.790000	27.740000	27.7900	+0.253%	3,755	+6.225%
2025-01-07	27.650000	27.720000	27.600000	27.7200	-0.072%	42,718	+6.494%
2025-01-06	27.665000	27.740000	27.638700	27.7400	+0.486%	32,822	+6.417%
2025-01-03	27.570000	27.655300	27.552700	27.6059	+0.039%	7,488	+6.934%
2025-01-02	27.530000	27.628000	27.460100	27.5951	+0.236%	7,706	+6.976%
2024-12-31	27.590000	27.590000	27.450000	27.5300	+0.119%	11,518	+7.228%
2024-12-30	27.530000	27.535000	27.469100	27.4974	+0.319%	4,448	+7.356%
2024-12-27	27.410000	27.488600	27.410000	27.4100	-0.375%	6,294	+7.698%
2024-12-26	27.478200	27.535700	27.478200	27.5131	+0.066%	2,442	+7.294%
2024-12-24	27.410000	27.540000	27.401100	27.4950	+0.276%	5,161	+7.365%
2024-12-23	27.460000	27.469900	27.270000	27.4193	+0.537%	89,259	+7.661%
2024-12-20	27.415000	27.417200	27.272900	27.2729	-0.303%	66,843	+8.239%
2024-12-19	27.780000	27.780000	27.355800	27.3558	-0.126%	32,009	+7.911%
2024-12-18	27.480000	27.490000	27.360200	27.3902	-1.403%	21,761	+7.776%
2024-12-17	28.070000	28.070000	27.770000	27.7799	+0.072%	6,661	+6.264%
2024-12-16	28.060000	28.060000	27.730000	27.7600	-0.018%	3,545	+6.340%
2024-12-13	27.910000	27.910000	27.765000	27.7651	+0.090%	2,142	+6.321%
2024-12-12	27.775000	27.801200	27.740000	27.7400	-0.144%	2,098	+6.417%
2024-12-11	27.750000	27.780000	27.750000	27.7800	+0.036%	10,856	+6.263%
2024-12-10	27.770000	27.840000	27.770000	27.7700	-0.072%	7,351	+6.302%
2024-12-09	27.820000	27.872600	27.790000	27.7900	-0.418%	5,815	+6.225%
2024-12-06	27.890000	27.906600	27.860100	27.9066	+0.131%	2,989	+5.781%
2024-12-05	27.840000	27.927100	27.840000	27.8700	0.000%	1,505	+5.920%
2024-12-04	27.780000	27.880000	27.780000	27.8700	+0.288%	4,492	+5.920%
2024-12-03	27.820000	27.830000	27.760000	27.7900	-0.235%	11,569	+6.225%
2024-12-02	27.850000	27.880000	27.800000	27.8554	+0.095%	3,288	+5.976%
2024-11-29	27.920000	27.920000	27.828900	27.8289	-0.255%	8,712	+6.077%
2024-11-27	28.000000	28.000000	27.850000	27.9000	-0.061%	17,942	+5.806%
2024-11-26	28.000000	28.000000	27.900000	27.9171	+0.002%	7,120	+5.742%
2024-11-25	28.090000	28.090000	27.870000	27.9165	-0.091%	15,068	+5.744%
2024-11-22	27.919000	28.040000	27.919000	27.9419	+0.108%	15,435	+5.648%
2024-11-21	27.810000	27.920400	27.810000	27.9117	+0.385%	9,682	+5.762%
2024-11-20	27.580000	27.890000	27.580000	27.8046	+0.042%	5,321	+6.169%
2024-11-19	27.800000	27.840000	27.785000	27.7930	-0.018%	9,872	+6.214%
2024-11-18	27.660000	27.850000	27.660000	27.7979	-0.055%	1,538	+6.195%
2024-11-15	27.880000	27.900000	27.813200	27.8132	-0.271%	5,772	+6.137%
2024-11-14	27.820000	27.920000	27.820000	27.8887	-0.148%	3,178	+5.849%
2024-11-13	27.900000	27.930000	27.900000	27.9300	+0.200%	53,979	+5.693%
2024-11-12	27.950000	27.950000	27.840000	27.8743	+0.175%	5,510	+5.904%
2024-11-11	27.870000	27.890000	27.825600	27.8256	-0.195%	11,282	+6.089%
2024-11-08	27.990000	27.990000	27.800000	27.8800	-0.924%	116,577	+5.882%
2024-11-07	28.300000	28.300000	28.110000	28.1400	+0.232%	30,552	+4.904%
2024-11-06	28.250000	28.250000	27.960000	28.0750	+0.375%	24,205	+5.147%
2024-11-05	27.930000	27.990000	27.880400	27.9700	+0.321%	17,844	+5.542%
2024-11-04	27.920000	27.930000	27.860000	27.8806	-0.248%	6,481	+5.880%
2024-11-01	27.900000	27.960000	27.870000	27.9500	-0.021%	13,346	+5.617%

.dark-mode .Ctz8zf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ctz8zf{ color: #333333; background-color: white; border: 2px solid #333333; }ARBAltShares Merger Arbitrage ETFstock NYSE ETF

ARB
AltShares Merger Arbitrage ETF
stock NYSE ETF