Dark

ARB
AltShares Merger Arbitrage ETF
stock NYSE ETF

At Close

Aug 24, 2026 3:38:20 PM EDT

29.77USD+0.066%(+0.02)3,687

29.77Bid 29.81Ask 0.04Spread

Pre-market

0.00USD-100.000%(-29.75)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

29.76USD-0.034%(-0.01)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	29.770000	29.780000	29.730000	29.7505	+0.002%	21,610	0.000%
2026-08-21	29.760000	29.760000	29.740100	29.7500	+0.069%	1,624	+0.002%
2026-08-20	29.740000	29.750000	29.720000	29.7296	+0.016%	13,308	+0.070%
2026-08-19	29.720100	29.760000	29.720000	29.7248	-0.022%	7,440	+0.086%
2026-08-18	31.120000	31.120000	29.730000	29.7314	+0.005%	5,485	+0.064%
2026-08-17	29.770000	29.770000	29.720900	29.7300	-0.101%	4,577	+0.069%
2026-08-14	29.764900	29.764900	29.720000	29.7600	+0.067%	3,139	-0.032%
2026-08-13	29.790000	29.790000	29.500000	29.7400	+0.034%	117,891	+0.035%
2026-08-12	29.490000	29.750000	29.490000	29.7300	+0.134%	8,962	+0.069%
2026-08-11	29.710100	29.725600	29.680000	29.6903	-0.016%	10,432	+0.203%
2026-08-10	29.680000	29.710000	29.680000	29.6950	+0.017%	3,174	+0.187%
2026-08-07	29.480000	29.710000	29.480000	29.6900	+0.067%	4,814	+0.204%
2026-08-06	32.480000	32.480000	29.640000	29.6700	+0.153%	20,107	+0.271%
2026-08-05	29.616000	29.640000	29.600000	29.6247	-0.043%	11,399	+0.425%
2026-08-04	29.630000	29.700000	29.620000	29.6375	+0.084%	7,571	+0.381%
2026-08-03	29.650000	29.700000	29.610100	29.6126	+0.012%	30,722	+0.466%
2026-07-31	29.090000	29.620000	29.090000	29.6091	-0.023%	11,663	+0.478%
2026-07-30	29.589900	29.620000	29.570000	29.6159	+0.225%	18,206	+0.454%
2026-07-29	29.610000	29.620000	29.549500	29.5495	-0.409%	24,924	+0.680%
2026-07-28	29.640000	29.700000	29.640000	29.6708	+0.144%	8,040	+0.269%
2026-07-27	29.650000	29.650000	29.610000	29.6280	-0.070%	19,794	+0.413%
2026-07-24	29.663600	29.710000	29.640000	29.6488	+0.010%	5,211	+0.343%
2026-07-23	29.900000	29.900000	29.620000	29.6459	+0.020%	18,374	+0.353%
2026-07-22	29.640000	29.670000	29.640000	29.6400	+0.006%	6,255	+0.373%
2026-07-21	29.640000	29.650000	29.600100	29.6381	+0.128%	20,879	+0.379%
2026-07-20	29.660000	29.670000	29.600000	29.6003	-0.218%	9,114	+0.507%
2026-07-17	29.685000	29.690000	29.664900	29.6649	-0.135%	1,023	+0.289%
2026-07-16	29.733600	29.760000	29.650100	29.7051	+0.152%	3,517	+0.153%
2026-07-15	29.700000	29.760000	29.660000	29.6600	-0.116%	4,494	+0.305%
2026-07-14	29.710000	29.840000	29.675000	29.6943	+0.014%	6,983	+0.189%
2026-07-13	29.680000	29.715000	29.680000	29.6900	-0.079%	15,397	+0.204%
2026-07-10	29.660000	30.590000	29.655000	29.7135	-0.491%	5,765	+0.125%
2026-07-09	29.645000	29.860000	29.500000	29.8600	+0.934%	12,555	-0.367%
2026-07-08	28.300000	29.676900	28.300000	29.5838	-0.021%	8,995	+0.563%
2026-07-07	29.610000	29.679900	29.580000	29.5900	+0.407%	27,699	+0.542%
2026-07-06	29.700000	29.700000	29.470000	29.4700	+0.443%	173,519	+0.952%
2026-07-02	29.740000	29.740000	29.340000	29.3400	-1.029%	6,173	+1.399%
2026-07-01	29.630000	29.750000	29.570000	29.6450	+0.048%	4,308	+0.356%
2026-06-30	29.680000	29.690000	29.583200	29.6308	+0.254%	6,534	+0.404%
2026-06-29	29.590000	29.590000	29.555000	29.5558	-0.223%	3,568	+0.659%
2026-06-26	29.680000	29.680000	29.622000	29.6220	-0.027%	2,286	+0.434%
2026-06-25	30.070000	30.070000	29.600700	29.6300	+0.051%	5,511	+0.407%
2026-06-24	29.600000	29.690000	29.580000	29.6150	-0.237%	5,472	+0.458%
2026-06-23	29.635000	29.690000	29.600000	29.6855	+0.154%	6,039	+0.219%
2026-06-22	29.840000	29.840000	29.620000	29.6400	+0.203%	36,890	+0.373%
2026-06-18	29.630000	29.630000	29.556300	29.5800	+0.201%	8,747	+0.576%
2026-06-17	29.650000	29.650000	29.520700	29.5207	-0.335%	5,370	+0.778%
2026-06-16	29.660000	29.660000	29.600000	29.6200	+0.135%	3,438	+0.441%
2026-06-15	29.625000	29.680000	29.570000	29.5800	-0.236%	12,851	+0.576%
2026-06-12	29.080000	29.650000	29.080000	29.6500	+0.203%	14,294	+0.339%
2026-06-11	28.590000	29.680000	28.590000	29.5900	+0.373%	7,145	+0.542%
2026-06-10	30.330000	30.330000	29.470000	29.4801	-0.154%	6,710	+0.917%
2026-06-09	29.580800	29.590000	29.521100	29.5255	-0.239%	2,697	+0.762%
2026-06-08	30.965000	30.965000	29.010000	29.5961	-0.684%	7,031	+0.522%
2026-06-05	29.580000	29.800000	29.540000	29.8000	+0.540%	18,504	-0.166%
2026-06-04	29.620235	29.640000	29.550000	29.6400	+0.256%	3,279	+0.373%
2026-06-03	29.440000	29.620000	29.440000	29.5642	+0.034%	58,403	+0.630%
2026-06-02	29.410000	29.610000	29.410000	29.5542	+0.100%	10,745	+0.664%
2026-06-01	29.480000	29.570000	29.475000	29.5247	+0.050%	7,083	+0.765%
2026-05-29	29.540000	29.639900	29.510000	29.5100	-0.203%	8,345	+0.815%
2026-05-28	29.629700	29.640000	29.520100	29.5700	0.000%	9,149	+0.610%
2026-05-27	29.600000	29.650000	29.540000	29.5700	-0.017%	5,609	+0.610%
2026-05-26	29.570000	29.620000	29.520000	29.5750	+0.031%	6,919	+0.593%
2026-05-22	29.510100	29.600000	29.510100	29.5659	+0.020%	4,845	+0.624%
2026-05-21	29.550000	29.610000	29.550000	29.5600	+0.169%	5,673	+0.644%
2026-05-20	29.440000	29.580000	29.440000	29.5100	-0.103%	5,509	+0.815%
2026-05-19	29.564900	29.603200	29.520100	29.5404	-0.015%	3,984	+0.711%
2026-05-18	29.560000	29.600000	29.470000	29.5448	+0.131%	10,095	+0.696%
2026-05-15	29.410000	29.550000	29.410000	29.5061	-0.081%	5,205	+0.828%
2026-05-14	29.580000	29.580000	29.490000	29.5300	-0.203%	7,096	+0.747%
2026-05-13	29.840000	29.840000	29.480000	29.5900	-0.404%	10,865	+0.542%
2026-05-12	29.560000	29.710000	29.490000	29.7100	+0.917%	90,014	+0.136%
2026-05-11	29.530000	29.530000	29.440000	29.4400	-0.170%	7,887	+1.055%
2026-05-08	29.380000	29.530000	29.380000	29.4900	+0.238%	14,752	+0.883%
2026-05-07	29.490000	29.530000	29.420000	29.4200	-0.406%	19,872	+1.123%
2026-05-06	29.460000	29.550000	29.460000	29.5400	+0.374%	11,850	+0.713%
2026-05-05	29.480000	29.530000	29.390000	29.4300	-0.102%	44,810	+1.089%
2026-05-04	29.490000	29.490000	29.430000	29.4600	-0.203%	11,356	+0.986%
2026-05-01	29.520000	29.520000	29.450000	29.5200	-0.034%	11,932	+0.781%
2026-04-30	29.410000	29.825000	29.410000	29.5300	+0.068%	12,895	+0.747%
2026-04-29	29.540000	29.540000	29.485000	29.5100	-0.034%	11,914	+0.815%
2026-04-28	29.520000	29.520000	29.440000	29.5200	0.000%	21,004	+0.781%
2026-04-27	29.505500	29.530000	29.440000	29.5200	+0.034%	53,826	+0.781%
2026-04-24	29.220000	29.550000	29.220000	29.5100	+0.694%	20,391	+0.815%
2026-04-23	29.570000	29.570000	29.290000	29.3065	-0.605%	7,166	+1.515%
2026-04-22	29.510000	29.540000	29.450000	29.4850	+0.153%	7,997	+0.900%
2026-04-21	29.350000	29.500000	29.350000	29.4400	0.000%	5,989	+1.055%
2026-04-20	29.180000	29.510000	29.180000	29.4400	-0.068%	2,711	+1.055%
2026-04-17	29.630000	29.630000	29.440000	29.4600	+0.170%	9,621	+0.986%
2026-04-16	29.450000	29.480000	29.410000	29.4100	+0.034%	8,979	+1.158%
2026-04-15	29.450000	29.460000	29.400000	29.4000	-0.034%	6,075	+1.192%
2026-04-14	29.470000	29.480000	29.400000	29.4100	-0.034%	5,453	+1.158%
2026-04-13	29.400000	29.470000	29.400000	29.4200	+0.068%	7,582	+1.123%
2026-04-10	29.430000	29.445847	29.400000	29.4000	-0.136%	6,991	+1.192%
2026-04-09	29.455000	29.500000	29.400000	29.4400	0.000%	26,814	+1.055%
2026-04-08	29.310000	29.470000	29.310000	29.4400	+0.187%	4,232	+1.055%
2026-04-07	29.400000	29.420000	29.350500	29.3850	-0.187%	4,646	+1.244%
2026-04-06	29.160000	29.440000	29.160000	29.4400	+0.375%	88,269	+1.055%
2026-04-02	29.340000	29.340000	29.290000	29.3300	-0.014%	9,709	+1.434%
2026-04-01	29.379000	29.379000	29.310000	29.3340	+0.048%	10,610	+1.420%
2026-03-31	29.300000	29.340000	29.280000	29.3200	+0.342%	10,280	+1.468%
2026-03-30	29.243100	29.280000	29.220000	29.2200	+0.068%	264,800	+1.816%
2026-03-27	29.270000	29.280000	29.200000	29.2000	-0.092%	8,184	+1.885%
2026-03-26	29.250000	29.300000	29.227000	29.2270	-0.181%	25,353	+1.791%
2026-03-25	29.271377	29.310000	29.260000	29.2799	-0.069%	28,688	+1.607%
2026-03-24	29.330000	29.330000	29.240000	29.3000	0.000%	11,729	+1.538%
2026-03-23	29.120000	29.370000	29.120000	29.3000	+0.068%	8,410	+1.538%
2026-03-20	29.320000	29.320000	29.180100	29.2800	+0.103%	3,836	+1.607%
2026-03-19	29.170000	29.290000	29.100600	29.2500	+0.274%	13,112	+1.711%
2026-03-18	29.210000	29.210000	29.140100	29.1700	-0.171%	8,479	+1.990%
2026-03-17	29.230000	29.279200	29.220000	29.2200	-0.068%	7,257	+1.816%
2026-03-16	29.090000	29.320000	29.070000	29.2400	+0.429%	15,887	+1.746%
2026-03-13	29.090100	29.140000	29.090000	29.1150	-0.154%	2,782	+2.183%
2026-03-12	29.180000	29.195000	29.123800	29.1600	-0.171%	17,364	+2.025%
2026-03-11	29.240000	29.240000	29.170000	29.2100	-0.068%	11,021	+1.850%
2026-03-10	29.240000	29.310000	29.190100	29.2300	-0.205%	7,070	+1.781%
2026-03-09	29.210000	29.290000	29.198613	29.2900	+0.260%	13,051	+1.572%
2026-03-06	29.165000	29.250000	29.150100	29.2140	-0.137%	10,774	+1.836%
2026-03-05	29.250000	29.254000	29.190000	29.2540	-0.191%	7,799	+1.697%
2026-03-04	29.210000	29.360000	29.207600	29.3100	+0.034%	42,292	+1.503%
2026-03-03	29.268100	29.320000	29.200000	29.3000	+0.446%	19,420	+1.538%
2026-03-02	29.260000	29.310000	29.170000	29.1700	+0.137%	16,610	+1.990%
2026-02-27	29.270000	29.270000	29.130000	29.1300	-0.492%	12,416	+2.130%
2026-02-26	29.300000	29.300000	29.238000	29.2740	-0.020%	8,906	+1.628%
2026-02-25	29.120000	29.280000	29.120000	29.2800	+0.226%	10,011	+1.607%
2026-02-24	29.130000	29.225000	29.130000	29.2140	+0.082%	13,175	+1.836%
2026-02-23	29.220000	29.240000	29.080100	29.1900	-0.219%	13,564	+1.920%
2026-02-20	29.090000	29.260000	29.090000	29.2540	+0.391%	10,436	+1.697%
2026-02-19	29.140000	29.210000	29.140000	29.1400	-0.117%	8,658	+2.095%
2026-02-18	29.170000	29.180000	29.140000	29.1740	+0.048%	4,071	+1.976%
2026-02-17	29.230000	29.230000	29.120100	29.1600	-0.097%	9,011	+2.025%
2026-02-13	29.165000	29.219600	29.165000	29.1884	+0.068%	2,144	+1.926%
2026-02-12	29.260000	29.260000	29.145000	29.1686	-0.207%	2,439	+1.995%
2026-02-11	29.225000	29.260000	29.215000	29.2290	+0.138%	5,911	+1.784%
2026-02-10	29.220000	29.220000	29.170000	29.1886	+0.029%	2,485	+1.925%
2026-02-09	29.100000	29.190000	29.100000	29.1800	+0.275%	7,660	+1.955%
2026-02-06	29.030000	29.100000	29.020000	29.1000	+0.246%	9,679	+2.235%
2026-02-05	28.940000	29.070000	28.940000	29.0285	-0.044%	14,451	+2.487%
2026-02-04	28.840000	29.090000	28.840000	29.0412	+0.350%	9,352	+2.442%
2026-02-03	28.950000	29.080000	28.940000	28.9400	-0.447%	65,488	+2.801%
2026-02-02	29.080000	29.080000	29.030000	29.0700	+0.069%	5,494	+2.341%
2026-01-30	28.880000	29.060000	28.880000	29.0500	-0.034%	8,442	+2.411%
2026-01-29	29.015000	29.060000	28.990000	29.0600	-0.014%	7,780	+2.376%
2026-01-28	29.090000	29.090000	29.010000	29.0640	+0.048%	16,088	+2.362%
2026-01-27	29.070000	29.070000	29.000000	29.0500	+0.017%	8,713	+2.411%
2026-01-26	28.950000	29.090000	28.950000	29.0450	-0.086%	20,841	+2.429%
2026-01-23	29.035000	29.120000	29.020000	29.0700	+0.034%	11,479	+2.341%
2026-01-22	29.049000	29.070000	29.013100	29.0600	-0.034%	6,369	+2.376%
2026-01-21	29.088400	29.090000	29.030000	29.0700	+0.223%	8,044	+2.341%
2026-01-20	29.030000	29.060000	28.980100	29.0052	-0.154%	4,170	+2.570%
2026-01-16	29.060000	29.140000	29.000000	29.0500	0.000%	13,311	+2.411%
2026-01-15	29.038000	29.060000	29.019000	29.0500	+0.034%	5,824	+2.411%
2026-01-14	29.060000	29.060000	28.988100	29.0400	+0.034%	3,306	+2.447%
2026-01-13	28.980000	29.030000	28.943200	29.0300	+0.034%	12,260	+2.482%
2026-01-12	29.000000	29.040000	28.960000	29.0200	-0.034%	10,960	+2.517%
2026-01-09	28.950000	29.090000	28.950000	29.0300	-0.034%	4,051	+2.482%
2026-01-08	28.980000	29.040000	28.971000	29.0400	-0.069%	12,823	+2.447%
2026-01-07	28.930000	29.060000	28.918500	29.0600	0.000%	9,368	+2.376%
2026-01-06	29.120000	29.130000	28.930000	29.0600	+0.138%	29,689	+2.376%
2026-01-05	29.000000	29.020000	28.950800	29.0200	+0.135%	23,813	+2.517%
2026-01-02	28.978500	29.020000	28.974000	28.9809	-0.307%	3,385	+2.656%
2025-12-31	28.910000	29.080000	28.910000	29.0700	+0.519%	5,352	+2.341%
2025-12-30	28.960000	29.020000	28.920000	28.9200	-0.310%	7,100	+2.872%
2025-12-29	29.180000	29.180000	28.950000	29.0100	+0.034%	7,220	+2.553%
2025-12-26	29.050000	29.070000	28.961600	29.0000	-0.275%	38,179	+2.588%
2025-12-24	28.810000	29.080000	28.810000	29.0800	+0.259%	60,649	+2.306%
2025-12-23	28.950000	29.029000	28.940100	29.0049	-0.086%	7,223	+2.571%
2025-12-22	29.000000	29.030000	28.938000	29.0300	+0.069%	14,519	+2.482%
2025-12-19	28.830000	29.010000	28.830000	29.0100	+0.197%	5,553	+2.553%
2025-12-18	29.030000	29.040000	28.950000	28.9530	-0.539%	7,423	+2.754%
2025-12-17	29.075000	29.119900	29.072700	29.1100	-0.079%	2,710	+2.200%
2025-12-16	29.180000	29.180000	29.129000	29.1330	-0.093%	2,985	+2.120%
2025-12-15	29.135000	29.160000	29.100000	29.1600	-0.010%	4,748	+2.025%
2025-12-12	29.170000	29.170000	29.070000	29.1630	0.000%	5,713	+2.015%
2025-12-11	29.100000	29.180000	29.100000	29.1630	+0.193%	6,410	+2.015%
2025-12-10	29.051000	29.120000	29.050500	29.1067	+0.212%	12,111	+2.212%
2025-12-09	28.910000	29.099900	28.910000	29.0450	+0.086%	15,151	+2.429%
2025-12-08	28.930000	29.060000	28.930000	29.0200	-0.103%	5,268	+2.517%
2025-12-05	29.066700	29.090000	29.030000	29.0500	+0.017%	8,054	+2.411%
2025-12-04	28.540000	29.070000	28.500000	29.0450	+0.052%	4,729	+2.429%
2025-12-03	28.930000	29.080000	28.930000	29.0300	0.000%	18,335	+2.482%
2025-12-02	28.992000	29.054900	28.992000	29.0300	-0.034%	3,768	+2.482%
2025-12-01	28.980000	29.070000	28.980000	29.0400	+0.121%	5,449	+2.447%
2025-11-28	28.995000	29.100000	28.995000	29.0050	-0.189%	3,535	+2.570%
2025-11-26	28.980100	29.090000	28.980000	29.0600	+0.155%	13,338	+2.376%
2025-11-25	29.005000	29.050000	29.005000	29.0150	+0.121%	3,014	+2.535%
2025-11-24	28.989900	28.989900	28.900000	28.9800	-0.079%	5,374	+2.659%
2025-11-21	28.970000	29.030000	28.960000	29.0030	+0.251%	7,463	+2.577%
2025-11-20	28.953200	28.959900	28.910000	28.9304	-0.165%	4,106	+2.835%
2025-11-19	29.000000	29.020000	28.930000	28.9783	+0.112%	6,181	+2.665%
2025-11-18	28.922400	28.990000	28.917400	28.9459	+0.027%	17,057	+2.780%
2025-11-17	29.000000	29.000000	28.910100	28.9381	-0.069%	9,792	+2.807%
2025-11-14	28.850000	28.989000	28.850000	28.9580	-0.007%	1,686	+2.737%
2025-11-13	28.930000	28.990000	28.930000	28.9601	-0.121%	6,505	+2.729%
2025-11-12	29.064500	29.064500	28.960000	28.9952	-0.111%	3,706	+2.605%
2025-11-11	29.005000	29.027300	28.968900	29.0273	-0.110%	8,806	+2.491%
2025-11-10	28.910000	29.069900	28.910000	29.0594	+0.309%	3,971	+2.378%
2025-11-07	28.955000	28.999900	28.940000	28.9700	0.000%	3,315	+2.694%
2025-11-06	28.960000	28.980000	28.930000	28.9700	-0.275%	10,244	+2.694%
2025-11-05	28.910000	29.060000	28.910000	29.0500	+0.223%	3,077	+2.411%
2025-11-04	28.890000	29.030000	28.890000	28.9853	-0.107%	7,562	+2.640%
2025-11-03	29.017500	29.061700	28.990000	29.0163	-0.061%	11,779	+2.530%
2025-10-31	29.044200	29.080000	29.000100	29.0339	+0.031%	57,364	+2.468%
2025-10-30	29.100000	29.170000	29.000600	29.0250	-0.086%	215,500	+2.500%
2025-10-29	29.050000	29.110000	29.032500	29.0500	+0.017%	9,256	+2.411%
2025-10-28	29.050000	29.070000	29.020000	29.0450	-0.120%	11,577	+2.429%
2025-10-27	29.190000	29.190000	29.030000	29.0800	+0.069%	5,240	+2.306%
2025-10-24	29.020000	29.079900	29.020000	29.0600	+0.017%	12,410	+2.376%
2025-10-23	29.000000	29.099900	29.000000	29.0552	+0.342%	8,189	+2.393%
2025-10-22	28.950000	29.100000	28.950000	28.9561	-0.013%	6,723	+2.743%
2025-10-21	28.978000	29.009000	28.960000	28.9600	-0.127%	17,823	+2.730%
2025-10-20	28.980000	29.000000	28.890000	28.9969	+0.335%	15,668	+2.599%
2025-10-17	28.810000	28.980000	28.810000	28.9000	-0.001%	4,282	+2.943%
2025-10-16	28.871200	28.980000	28.871200	28.9002	-0.241%	7,114	+2.942%
2025-10-15	29.000000	29.000000	28.929400	28.9700	-0.172%	5,052	+2.694%
2025-10-14	28.880000	29.040000	28.880000	29.0200	0.000%	8,685	+2.517%
2025-10-13	28.881100	29.020000	28.881100	29.0200	+0.276%	9,325	+2.517%
2025-10-10	28.950000	29.010000	28.925000	28.9400	-0.207%	6,592	+2.801%
2025-10-09	29.010000	29.010000	28.900100	29.0000	-0.206%	12,940	+2.588%
2025-10-08	28.900000	29.060000	28.900000	29.0600	+0.331%	24,910	+2.376%
2025-10-07	29.059900	29.059900	28.964200	28.9642	-0.123%	9,273	+2.715%
2025-10-06	28.860000	29.049900	28.860000	29.0000	-0.103%	10,009	+2.588%
2025-10-03	29.050000	29.050000	28.970000	29.0300	+0.034%	29,184	+2.482%
2025-10-02	29.010000	29.060000	28.965000	29.0200	0.000%	20,829	+2.517%
2025-10-01	28.965000	29.030000	28.950000	29.0200	+0.103%	12,759	+2.517%
2025-09-30	28.990000	29.020000	28.990000	28.9900	+0.035%	11,888	+2.623%
2025-09-29	28.980000	28.980000	28.965000	28.9800	-0.069%	3,489	+2.659%
2025-09-26	29.020000	29.020000	28.963200	29.0000	+0.161%	4,443	+2.588%
2025-09-25	29.000000	29.000000	28.953300	28.9533	-0.195%	4,030	+2.753%
2025-09-24	29.040000	29.040000	28.990000	29.0100	+0.034%	7,239	+2.553%
2025-09-23	28.910000	29.040000	28.910000	29.0000	-0.049%	14,216	+2.588%
2025-09-22	29.050000	29.050000	28.990000	29.0142	-0.037%	3,601	+2.538%
2025-09-19	29.070000	29.070000	29.000100	29.0250	+0.051%	7,158	+2.500%
2025-09-18	29.020000	29.050000	28.970000	29.0103	+0.056%	6,304	+2.552%
2025-09-17	29.020000	29.020000	28.994000	28.9940	+0.031%	3,286	+2.609%
2025-09-16	29.010000	29.020000	28.960000	28.9850	+0.014%	8,027	+2.641%
2025-09-15	29.010000	29.030000	28.970300	28.9810	-0.066%	4,914	+2.655%
2025-09-12	28.890000	29.030000	28.890000	29.0000	+0.104%	3,008	+2.588%
2025-09-11	28.965000	29.000000	28.945300	28.9700	-0.038%	3,066	+2.694%
2025-09-10	28.979045	29.020000	28.950100	28.9809	+0.040%	7,780	+2.656%
2025-09-09	29.010000	29.010000	28.950000	28.9692	-0.020%	2,320	+2.697%
2025-09-08	28.950000	29.020000	28.950000	28.9750	+0.058%	12,883	+2.676%
2025-09-05	30.260000	30.260000	28.922500	28.9582	+0.159%	8,476	+2.736%
2025-09-04	28.915000	28.960000	28.880800	28.9121	-0.085%	7,886	+2.900%
2025-09-03	28.860000	28.960000	28.860000	28.9366	+0.023%	10,170	+2.813%
2025-09-02	28.730000	28.960000	28.730000	28.9300	-0.035%	14,691	+2.836%
2025-08-29	28.897600	28.950000	28.897600	28.9400	+0.138%	3,267	+2.801%
2025-08-28	28.890000	28.990000	28.760000	28.9000	+0.050%	7,220	+2.943%
2025-08-27	28.810000	28.920000	28.810000	28.8855	+0.012%	4,360	+2.995%
2025-08-26	28.810000	28.930000	28.810000	28.8820	-0.035%	6,452	+3.007%
2025-08-25	28.920000	28.920000	28.830100	28.8922	-0.048%	8,604	+2.971%
2025-08-22	28.938400	28.938400	28.844700	28.9060	+0.142%	15,817	+2.922%
2025-08-21	28.810300	28.880000	28.810300	28.8650	+0.036%	11,150	+3.068%
2025-08-20	28.900000	28.900000	28.841000	28.8546	-0.088%	7,234	+3.105%
2025-08-19	28.830000	28.900000	28.830000	28.8800	+0.043%	11,741	+3.014%
2025-08-18	28.860000	28.890000	28.830600	28.8676	+0.044%	10,805	+3.058%
2025-08-15	28.828100	28.890000	28.820000	28.8550	-0.147%	6,462	+3.103%
2025-08-14	28.900000	28.910000	28.850000	28.8974	-0.009%	8,699	+2.952%
2025-08-13	28.890000	28.929900	28.770800	28.9000	+0.295%	19,244	+2.943%
2025-08-12	28.770000	28.870000	28.770000	28.8150	+0.017%	6,002	+3.247%
2025-08-11	28.830000	28.850000	28.743800	28.8100	+0.156%	3,229	+3.264%
2025-08-08	28.830000	28.830000	28.711200	28.7650	-0.175%	5,282	+3.426%
2025-08-07	28.810000	28.820000	28.700000	28.8153	+0.117%	6,400	+3.245%
2025-08-06	28.787400	28.839900	28.731800	28.7815	+0.039%	3,419	+3.367%
2025-08-05	28.790000	28.840000	28.710900	28.7702	+0.105%	3,554	+3.407%
2025-08-04	28.735000	28.810000	28.690000	28.7400	-0.087%	8,393	+3.516%
2025-08-01	28.750000	28.819200	28.750000	28.7650	-0.018%	2,547	+3.426%
2025-07-31	28.781500	28.840000	28.710000	28.7701	+0.105%	11,938	+3.408%
2025-07-30	28.755000	28.790000	28.690000	28.7400	-0.104%	13,401	+3.516%
2025-07-29	28.710000	28.789900	28.700000	28.7700	+0.181%	6,287	+3.408%
2025-07-28	28.720000	28.789100	28.650100	28.7180	-0.013%	4,497	+3.595%
2025-07-25	28.620000	28.769900	28.620000	28.7218	+0.111%	6,097	+3.582%
2025-07-24	28.640000	28.759300	28.640000	28.6900	+0.105%	6,302	+3.696%
2025-07-23	28.760000	28.760000	28.650000	28.6600	-0.244%	3,560	+3.805%
2025-07-22	28.640000	28.750000	28.640000	28.7300	-0.005%	125,360	+3.552%
2025-07-21	28.615000	28.839900	28.600100	28.7315	+0.267%	4,538	+3.547%
2025-07-18	28.560000	28.671200	28.560000	28.6550	+0.017%	4,609	+3.823%
2025-07-17	28.670000	28.670000	28.580000	28.6500	+0.077%	4,242	+3.841%
2025-07-16	28.630000	28.640000	28.570100	28.6280	+0.058%	10,619	+3.921%
2025-07-15	28.630000	28.659900	28.571000	28.6113	+0.073%	3,116	+3.982%
2025-07-14	28.595000	28.620000	28.550000	28.5903	+0.141%	24,797	+4.058%
2025-07-11	28.580000	28.619300	28.550000	28.5500	-0.210%	2,136	+4.205%
2025-07-10	28.566300	28.610000	28.550000	28.6100	+0.175%	9,224	+3.986%
2025-07-09	28.530000	28.560200	28.523400	28.5600	+0.175%	2,781	+4.168%
2025-07-08	28.560000	28.902500	28.500000	28.5100	-0.076%	8,340	+4.351%
2025-07-07	28.600000	28.600000	28.510000	28.5316	-0.274%	14,099	+4.272%
2025-07-03	28.560000	28.610000	28.510000	28.6100	+0.562%	49,031	+3.986%
2025-07-02	28.550000	28.550000	28.420000	28.4500	-0.213%	24,599	+4.571%
2025-07-01	28.420000	28.530900	28.420000	28.5108	+0.073%	10,721	+4.348%
2025-06-30	28.390200	28.490000	28.390200	28.4900	+0.204%	12,537	+4.424%
2025-06-27	28.428605	28.460000	28.380000	28.4319	+0.095%	6,634	+4.638%
2025-06-26	28.510000	28.510000	28.380000	28.4050	+0.093%	12,286	+4.737%
2025-06-25	28.310000	28.410000	28.310000	28.3787	+0.172%	13,273	+4.834%
2025-06-24	28.410000	28.410000	28.330000	28.3300	-0.282%	12,338	+5.014%
2025-06-23	28.220000	28.650000	27.546100	28.4100	+0.353%	4,672	+4.718%
2025-06-20	28.385000	28.430000	28.310000	28.3100	-0.211%	4,336	+5.088%
2025-06-18	28.390000	28.440000	28.359000	28.3700	+0.019%	6,059	+4.866%
2025-06-17	28.390000	28.420000	28.360000	28.3646	+0.122%	10,211	+4.886%
2025-06-16	28.360000	28.376000	28.330000	28.3300	+0.072%	3,286	+5.014%
2025-06-13	28.310000	28.340000	28.305000	28.3097	-0.036%	2,101	+5.089%
2025-06-12	28.340000	28.370000	28.320000	28.3200	-0.124%	3,725	+5.051%
2025-06-11	28.360000	28.435000	28.330000	28.3551	-0.017%	11,168	+4.921%
2025-06-10	28.320000	28.380000	28.320000	28.3600	+0.071%	8,163	+4.903%
2025-06-09	28.340000	28.340000	28.310000	28.3400	+0.141%	3,651	+4.977%
2025-06-06	28.333000	28.333000	28.280000	28.3000	+0.037%	5,320	+5.125%
2025-06-05	28.240000	28.320000	28.240000	28.2894	-0.143%	10,134	+5.165%
2025-06-04	28.320000	28.370000	28.319900	28.3300	+0.088%	14,034	+5.014%
2025-06-03	28.280000	28.320000	28.280000	28.3050	-0.018%	4,506	+5.107%
2025-06-02	28.220000	28.330000	28.220000	28.3100	-0.079%	2,416	+5.088%
2025-05-30	28.309000	28.350000	28.300000	28.3325	-0.026%	8,629	+5.005%
2025-05-29	28.320000	28.340000	28.297600	28.3400	+0.071%	5,494	+4.977%
2025-05-28	28.360000	28.360000	28.294605	28.3200	-0.141%	16,908	+5.051%
2025-05-27	28.350000	28.360000	28.310000	28.3600	+0.255%	24,084	+4.903%
2025-05-23	28.330000	28.330000	28.260000	28.2880	-0.007%	19,041	+5.170%
2025-05-22	28.250000	28.310000	28.250000	28.2900	+0.142%	4,425	+5.163%
2025-05-21	28.330000	28.330000	28.250000	28.2500	-0.165%	20,291	+5.312%
2025-05-20	28.310000	28.339900	28.280000	28.2968	+0.095%	14,983	+5.137%
2025-05-19	28.290000	28.330000	28.264400	28.2700	-0.036%	107,907	+5.237%
2025-05-16	28.240000	28.300000	28.240000	28.2801	+0.142%	6,983	+5.199%
2025-05-15	28.110000	28.240000	28.110000	28.2400	+0.355%	7,798	+5.349%
2025-05-14	28.230000	28.239900	28.140000	28.1400	-0.319%	16,306	+5.723%
2025-05-13	28.210000	28.280000	28.210000	28.2300	-0.035%	5,402	+5.386%
2025-05-12	28.500000	28.500000	28.180000	28.2400	+0.228%	5,366	+5.349%
2025-05-09	28.185000	28.200000	28.175000	28.1758	+0.056%	6,900	+5.589%
2025-05-08	28.220000	28.220000	28.155000	28.1600	+0.036%	2,668	+5.648%
2025-05-07	28.210000	28.210000	28.135000	28.1500	+0.041%	11,109	+5.686%
2025-05-06	28.130000	28.140000	28.090000	28.1386	+0.083%	5,357	+5.728%
2025-05-05	28.130000	28.190000	28.070100	28.1153	-0.159%	14,342	+5.816%
2025-05-02	28.200000	28.200000	28.114600	28.1600	+0.071%	10,584	+5.648%
2025-05-01	28.140000	28.150000	28.126931	28.1400	-0.036%	4,227	+5.723%
2025-04-30	28.080000	28.150000	28.080000	28.1500	+0.107%	2,116	+5.686%
2025-04-29	28.080000	28.180000	28.060000	28.1200	-0.216%	26,045	+5.798%
2025-04-28	28.160000	28.180800	28.120000	28.1808	+0.053%	3,190	+5.570%
2025-04-25	28.081900	28.180000	28.081900	28.1660	-0.072%	9,261	+5.626%
2025-04-24	28.180000	28.200000	28.160000	28.1864	+0.094%	14,889	+5.549%
2025-04-23	28.250000	28.250000	28.080000	28.1600	+0.026%	10,391	+5.648%
2025-04-22	28.140000	28.160000	28.130000	28.1527	+0.223%	3,734	+5.675%
2025-04-21	28.750000	28.750000	28.069812	28.0900	-0.323%	8,274	+5.911%
2025-04-17	28.240000	28.240000	28.130000	28.1810	-0.068%	4,062	+5.569%
2025-04-16	28.175000	28.270000	28.020000	28.2002	+0.164%	5,927	+5.497%
2025-04-15	28.290000	28.290000	28.075000	28.1539	+0.139%	6,817	+5.671%
2025-04-14	28.140000	28.190000	28.020300	28.1149	+0.017%	6,914	+5.818%
2025-04-11	28.040000	28.110000	27.910000	28.1100	+0.321%	10,452	+5.836%
2025-04-10	27.885000	28.020000	27.850100	28.0200	+0.250%	10,693	+6.176%
2025-04-09	27.930000	28.160000	27.850000	27.9500	+0.036%	11,058	+6.442%
2025-04-08	27.920000	27.993000	27.760000	27.9400	+0.161%	19,040	+6.480%
2025-04-07	27.930000	28.000000	27.770000	27.8952	+0.055%	20,775	+6.651%
2025-04-04	28.070000	28.080000	27.880000	27.8800	-1.029%	22,843	+6.709%
2025-04-03	28.170000	28.250000	28.160000	28.1700	-0.177%	27,388	+5.611%
2025-04-02	28.235000	28.276100	28.210000	28.2200	+0.142%	2,934	+5.423%
2025-04-01	28.130000	28.230000	28.100000	28.1800	-0.212%	13,854	+5.573%
2025-03-31	28.250000	28.260000	28.240000	28.2400	+0.180%	4,093	+5.349%
2025-03-28	28.172000	28.218200	28.132200	28.1893	+0.107%	10,833	+5.538%
2025-03-27	28.180000	28.190000	28.120000	28.1593	+0.175%	12,352	+5.651%
2025-03-26	28.190000	28.190000	28.106900	28.1100	-0.087%	7,958	+5.836%
2025-03-25	28.260000	28.260000	28.120000	28.1344	-0.063%	11,410	+5.744%
2025-03-24	28.170000	28.170000	28.127000	28.1520	-0.010%	4,724	+5.678%
2025-03-21	28.140000	28.170000	28.080100	28.1549	+0.005%	6,407	+5.667%
2025-03-20	28.180000	28.180000	28.130000	28.1534	+0.119%	7,309	+5.673%
2025-03-19	28.180000	28.180000	28.120000	28.1200	-0.213%	1,893	+5.798%
2025-03-18	28.160000	28.190000	28.153600	28.1800	+0.320%	13,973	+5.573%
2025-03-17	28.190000	28.209000	28.090000	28.0900	-0.178%	4,882	+5.911%
2025-03-14	28.179800	28.179800	28.120000	28.1400	0.000%	8,985	+5.723%
2025-03-13	28.150000	28.160000	28.110000	28.1400	+0.125%	11,724	+5.723%
2025-03-12	28.040900	28.130000	28.040900	28.1049	-0.018%	6,422	+5.855%
2025-03-11	28.060000	28.180000	28.060000	28.1100	-0.147%	15,182	+5.836%
2025-03-10	28.340000	28.340000	28.140000	28.1513	-0.242%	20,823	+5.681%
2025-03-07	28.170000	28.221600	28.170000	28.2196	+0.228%	2,669	+5.425%
2025-03-06	28.190000	28.250000	28.150800	28.1554	-0.264%	25,337	+5.665%
2025-03-05	28.200000	28.280000	28.200000	28.2300	+0.068%	5,838	+5.386%

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

ARB
AltShares Merger Arbitrage ETF
stock NYSE ETF