Dark

EVNT
AltShares Event-Driven ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:19:01 PM EDT

12.39USD+0.527%(+0.07)2,704

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.33)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

12.36USD-0.242%(-0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.3700	12.4000	12.3200	12.3600	+0.284%	2,704	0.000%
2026-08-06	12.3250	12.3250	12.3250	12.3250	0.000%	23	+0.284%
2026-08-05	12.3250	12.3250	12.3250	12.3250	+0.053%	127	+0.284%
2026-08-04	12.3000	12.3300	12.2800	12.3185	+0.484%	1,307	+0.337%
2026-08-03	12.2420	12.2800	12.2420	12.2592	+0.239%	1,424	+0.822%
2026-07-31	12.2300	12.2300	12.2300	12.2300	+0.238%	708	+1.063%
2026-07-30	12.1601	12.2010	12.1601	12.2010	+0.008%	1,712	+1.303%
2026-07-29	12.2000	12.2000	12.2000	12.2000	-0.332%	87	+1.311%
2026-07-28	12.2300	12.2407	12.2300	12.2407	+0.308%	1,964	+0.975%
2026-07-27	12.2000	12.2031	12.1700	12.2031	+0.069%	2,112	+1.286%
2026-07-24	12.2100	12.2100	12.1947	12.1947	+0.298%	321	+1.356%
2026-07-23	12.1585	12.1585	12.1585	12.1585	-0.076%	373	+1.657%
2026-07-22	12.1300	12.2000	12.1300	12.1678	+0.105%	3,447	+1.580%
2026-07-21	12.1700	12.1900	12.1200	12.1550	-0.203%	13,297	+1.687%
2026-07-20	12.1900	12.2200	12.1700	12.1797	-0.411%	33,823	+1.480%
2026-07-17	12.3200	12.3200	12.1980	12.2300	+0.205%	1,498	+1.063%
2026-07-16	12.2000	12.2050	12.1700	12.2050	+0.041%	2,438	+1.270%
2026-07-15	12.2299	12.2600	12.2000	12.2000	+0.082%	6,873	+1.311%
2026-07-14	12.2000	12.2100	12.1900	12.1900	0.000%	460	+1.395%
2026-07-13	12.2000	12.2100	12.1741	12.1900	+0.164%	6,400	+1.395%
2026-07-10	12.2100	12.2200	12.1700	12.1700	-0.164%	6,139	+1.561%
2026-07-09	12.1900	12.1900	12.1900	12.1900	+0.123%	649	+1.395%
2026-07-08	12.1400	12.1750	12.1400	12.1750	-0.081%	546	+1.520%
2026-07-07	12.0800	12.1849	12.0800	12.1849	+0.868%	473	+1.437%
2026-07-06	12.0800	12.0800	12.0800	12.0800	-0.780%	2,287	+2.318%
2026-07-02	12.1750	12.1750	12.1750	12.1750	0.000%	161	+1.520%
2026-07-01	12.2000	12.2000	12.1750	12.1750	+0.206%	1,003	+1.520%
2026-06-30	12.1100	12.1600	12.0200	12.1500	+0.082%	2,156	+1.728%
2026-06-29	12.2000	12.2000	12.0901	12.1400	-0.287%	910	+1.812%
2026-06-26	12.2000	12.2000	12.1501	12.1750	+0.088%	3,264	+1.520%
2026-06-25	12.1600	12.2000	12.1200	12.1643	+0.407%	9,927	+1.609%
2026-06-24	12.0800	12.1699	12.0800	12.1150	+0.331%	1,806	+2.022%
2026-06-23	12.0400	12.1100	12.0400	12.0750	+0.288%	2,874	+2.360%
2026-06-22	11.9900	12.0403	11.9700	12.0403	+0.307%	9,824	+2.655%
2026-06-18	12.0000	12.0600	11.9800	12.0035	+0.029%	5,195	+2.970%
2026-06-17	12.0001	12.0300	11.9900	12.0000	-0.208%	3,762	+3.000%
2026-06-16	11.9800	12.0250	11.9800	12.0250	+0.292%	1,434	+2.786%
2026-06-15	11.9700	12.0000	11.9517	11.9900	-0.333%	1,410	+3.086%
2026-06-12	11.9900	12.0300	11.9500	12.0300	+0.314%	8,327	+2.743%
2026-06-11	11.9700	11.9923	11.9201	11.9923	+0.815%	1,399	+3.066%
2026-06-10	11.8900	11.9000	11.8200	11.8953	-0.533%	19,496	+3.907%
2026-06-09	11.8800	11.9590	11.8800	11.9590	+0.835%	3,566	+3.353%
2026-06-08	11.6100	12.5000	11.6100	11.8600	-0.456%	6,225	+4.216%
2026-06-05	11.8600	11.9143	11.8500	11.9143	+0.036%	2,914	+3.741%
2026-06-04	11.9600	11.9600	11.9050	11.9100	+0.464%	2,751	+3.778%
2026-06-03	11.8700	11.8999	11.8500	11.8550	-0.122%	974	+4.260%
2026-06-02	11.9200	11.9200	11.8300	11.8695	-0.507%	11,924	+4.132%
2026-06-01	12.1200	12.1200	11.8500	11.9300	0.000%	8,898	+3.604%
2026-05-29	11.9400	11.9600	11.9000	11.9300	-0.070%	2,419	+3.604%
2026-05-28	11.9500	11.9700	11.9300	11.9384	+0.003%	2,016	+3.531%
2026-05-27	11.9001	11.9800	11.9001	11.9380	+0.368%	2,299	+3.535%
2026-05-26	11.9200	11.9200	11.8942	11.8942	+0.162%	888	+3.916%
2026-05-22	11.8500	11.8800	11.8400	11.8750	-0.126%	2,693	+4.084%
2026-05-21	11.8450	11.9500	11.8300	11.8900	+0.168%	8,949	+3.953%
2026-05-20	11.8300	11.9000	11.8200	11.8701	+0.381%	9,560	+4.127%
2026-05-19	11.8100	11.8300	11.8100	11.8250	0.000%	746	+4.524%
2026-05-18	11.8100	11.8400	11.8100	11.8250	-0.012%	3,306	+4.524%
2026-05-15	11.8100	11.8300	11.8100	11.8264	+0.224%	3,345	+4.512%
2026-05-14	11.8400	11.8600	11.8000	11.8000	-0.422%	7,617	+4.746%
2026-05-13	11.8400	11.8500	11.8350	11.8500	+0.085%	2,984	+4.304%
2026-05-12	11.8300	11.8500	11.8300	11.8399	-0.212%	1,653	+4.393%
2026-05-11	11.8500	11.8650	11.8300	11.8650	-0.294%	2,027	+4.172%
2026-05-08	11.8900	11.9200	11.8900	11.9000	-0.162%	1,663	+3.866%
2026-05-07	11.9100	11.9500	11.9000	11.9193	-0.173%	1,227	+3.697%
2026-05-06	12.2100	12.2100	11.9100	11.9400	+0.505%	2,106	+3.518%
2026-05-05	13.0000	13.0000	11.8400	11.8800	+0.253%	1,142	+4.040%
2026-05-04	11.8600	11.8800	11.8500	11.8500	-0.294%	2,146	+4.304%
2026-05-01	11.8750	11.9200	11.8400	11.8850	-0.002%	17,009	+3.997%
2026-04-30	11.8650	11.8900	11.8600	11.8852	+0.307%	3,286	+3.995%
2026-04-29	11.8900	11.9000	11.8488	11.8488	-0.263%	11,681	+4.314%
2026-04-28	11.8600	11.9099	11.8600	11.8800	-0.039%	2,164	+4.040%
2026-04-27	11.9100	11.9100	11.8300	11.8846	+0.321%	7,649	+4.000%
2026-04-24	11.8800	11.8800	11.8466	11.8466	-0.512%	1,847	+4.334%
2026-04-23	11.9400	11.9400	11.8408	11.9076	-0.146%	1,698	+3.799%
2026-04-22	11.8700	11.9250	11.8700	11.9250	-0.084%	935	+3.648%
2026-04-21	11.8900	12.0099	11.8900	11.9350	-0.347%	2,593	+3.561%
2026-04-20	11.9101	11.9765	11.9101	11.9765	+0.096%	1,617	+3.202%
2026-04-17	11.9800	12.0100	11.9650	11.9650	+0.335%	844	+3.301%
2026-04-16	11.9300	11.9300	11.8601	11.9250	-0.542%	1,085	+3.648%
2026-04-15	11.9200	11.9900	11.8500	11.9900	+0.629%	12,190	+3.086%
2026-04-14	11.8400	11.9150	11.8400	11.9150	+0.378%	2,561	+3.735%
2026-04-13	11.8000	11.8701	11.8000	11.8701	+0.164%	2,237	+4.127%
2026-04-10	11.8350	11.9000	11.7800	11.8507	+0.131%	801	+4.298%
2026-04-09	11.8100	11.8800	11.7600	11.8352	-0.052%	5,366	+4.434%
2026-04-08	11.7901	11.9000	11.7901	11.8414	+0.690%	1,447	+4.380%
2026-04-07	11.8100	11.8100	11.7000	11.7602	+0.343%	2,023	+5.100%
2026-04-06	11.7100	11.7800	11.7100	11.7200	-0.050%	2,371	+5.461%
2026-04-02	11.7200	11.7259	11.7200	11.7259	-0.076%	2,956	+5.408%
2026-04-01	11.7600	11.7809	11.6900	11.7348	+0.153%	5,278	+5.328%
2026-03-31	11.6400	11.7169	11.6400	11.7169	+1.139%	2,026	+5.489%
2026-03-30	11.6100	11.6400	11.5600	11.5850	-0.129%	11,163	+6.690%
2026-03-27	11.5700	11.6000	11.5700	11.6000	-0.546%	4,871	+6.552%
2026-03-26	11.6301	11.6700	11.6301	11.6637	-0.283%	3,499	+5.970%
2026-03-25	11.7400	11.7400	11.6968	11.6968	-0.027%	2,399	+5.670%
2026-03-24	11.6700	11.7100	11.6100	11.7000	+0.181%	10,035	+5.641%
2026-03-23	11.6900	11.7200	11.6501	11.6789	+0.553%	3,494	+5.832%
2026-03-20	11.6500	11.6800	11.6050	11.6147	-0.431%	16,355	+6.417%
2026-03-19	11.6400	11.6650	11.5900	11.6650	+0.187%	53,751	+5.958%
2026-03-18	11.6400	11.7200	11.6200	11.6432	-0.740%	11,018	+6.156%
2026-03-17	11.7600	11.7600	11.6950	11.7300	+0.256%	12,125	+5.371%
2026-03-16	11.7100	11.7100	11.6720	11.7000	+0.774%	8,301	+5.641%
2026-03-13	11.6800	11.6800	11.6101	11.6101	-0.513%	4,343	+6.459%
2026-03-12	11.7000	11.7000	11.6000	11.6700	-0.171%	20,276	+5.913%
2026-03-11	11.6688	11.7100	11.6500	11.6900	-0.040%	4,032	+5.731%
2026-03-10	11.6700	11.7600	11.6700	11.6947	-0.088%	6,054	+5.689%
2026-03-09	11.6900	11.7500	11.6600	11.7050	+0.171%	12,007	+5.596%
2026-03-06	11.8800	11.8800	11.6500	11.6850	-0.384%	870	+5.777%
2026-03-05	11.7200	11.7300	11.7200	11.7300	-0.085%	404	+5.371%
2026-03-04	11.7100	11.7600	11.7000	11.7400	-0.085%	3,122	+5.281%
2026-03-03	11.6857	11.8100	11.6700	11.7500	-0.339%	4,755	+5.191%
2026-03-02	11.7500	11.8300	11.7500	11.7900	-0.038%	4,493	+4.835%
2026-02-27	11.7500	11.8400	11.7500	11.7945	-0.089%	1,894	+4.795%
2026-02-26	11.8200	11.8300	11.7900	11.8050	+0.725%	10,108	+4.701%
2026-02-25	11.6700	11.7700	11.6700	11.7200	0.000%	8,463	+5.461%
2026-02-24	11.8400	11.8400	11.7000	11.7200	+0.428%	3,756	+5.461%
2026-02-23	11.6900	11.6900	11.6701	11.6701	-0.069%	1,094	+5.912%
2026-02-20	11.7100	11.7100	11.6548	11.6781	-0.145%	17,158	+5.839%
2026-02-19	11.6750	11.7200	11.6600	11.6950	+0.095%	11,973	+5.686%
2026-02-18	11.6992	11.7200	11.6800	11.6839	-0.023%	4,038	+5.787%
2026-02-17	11.6750	11.7000	11.6750	11.6866	+0.314%	12,710	+5.762%
2026-02-13	11.6450	11.6500	11.6450	11.6500	+0.258%	1,709	+6.094%
2026-02-12	11.5700	11.6450	11.5700	11.6200	-0.281%	1,898	+6.368%
2026-02-11	11.6515	11.6700	11.6450	11.6528	-0.318%	1,549	+6.069%
2026-02-10	11.6800	11.7000	11.6650	11.6900	+0.257%	3,125	+5.731%
2026-02-09	11.6400	11.6700	11.6364	11.6600	+0.448%	1,691	+6.003%
2026-02-06	11.5827	11.6100	11.5700	11.6080	+0.539%	1,935	+6.478%
2026-02-05	11.5400	11.5500	11.5400	11.5458	-0.252%	987	+7.052%
2026-02-04	11.5864	11.6000	11.5750	11.5750	-0.014%	669	+6.782%
2026-02-03	11.6252	11.6300	11.5750	11.5766	-0.459%	9,674	+6.767%
2026-02-02	11.5400	11.6300	11.5400	11.6300	+0.693%	5,089	+6.277%
2026-01-30	11.5400	11.6200	11.5400	11.5500	-0.428%	6,649	+7.013%
2026-01-29	11.5800	11.5999	11.5701	11.5997	-0.346%	7,878	+6.554%
2026-01-28	11.5931	11.6500	11.5931	11.6400	+0.129%	6,857	+6.186%
2026-01-27	11.6599	11.6600	11.5900	11.6250	-0.215%	10,601	+6.323%
2026-01-26	11.6500	11.6600	11.6000	11.6500	0.000%	6,772	+6.094%
2026-01-23	10.6000	11.6800	10.3500	11.6500	+0.086%	20,037	+6.094%
2026-01-22	11.7200	11.7200	11.6161	11.6400	0.000%	1,631	+6.186%
2026-01-21	11.6200	11.6400	11.6189	11.6400	+0.262%	1,450	+6.186%
2026-01-20	11.6700	11.6700	10.9700	11.6096	+0.040%	4,406	+6.464%
2026-01-16	11.6200	11.6300	11.5800	11.6050	-0.129%	8,235	+6.506%
2026-01-15	11.6200	11.6300	11.5950	11.6200	+0.086%	13,898	+6.368%
2026-01-14	11.5500	11.6100	11.5500	11.6100	0.000%	3,921	+6.460%
2026-01-13	11.6300	11.6300	11.5750	11.6100	-0.172%	11,511	+6.460%
2026-01-12	11.6200	11.6300	11.5750	11.6300	+0.562%	2,268	+6.277%
2026-01-09	11.6300	11.6300	11.5200	11.5650	-0.086%	3,599	+6.874%
2026-01-08	11.6300	11.6300	11.5750	11.5750	-0.387%	3,015	+6.782%
2026-01-07	11.5550	11.6200	11.5550	11.6200	+0.259%	2,288	+6.368%
2026-01-06	11.5700	11.5900	11.5550	11.5900	+0.173%	4,295	+6.644%
2026-01-05	11.6400	11.6400	11.5100	11.5700	+0.421%	14,136	+6.828%
2026-01-02	11.5350	11.5490	11.4900	11.5215	-0.119%	4,215	+7.278%
2025-12-31	11.5430	11.5430	11.5352	11.5352	+0.045%	8,248	+7.150%
2025-12-30	11.5900	11.5900	11.5000	11.5300	+0.043%	6,161	+7.199%
2025-12-29	11.5208	11.5600	11.5208	11.5250	-0.084%	1,592	+7.245%
2025-12-26	11.5600	11.5600	11.5347	11.5347	-0.068%	1,298	+7.155%
2025-12-24	11.6500	11.6600	11.5100	11.5426	-0.123%	6,249	+7.082%
2025-12-23	11.6100	11.6200	11.5568	11.5568	+0.273%	8,298	+6.950%
2025-12-22	11.5500	11.6000	11.5250	11.5253	-0.277%	1,737	+7.242%
2025-12-19	11.5900	11.6000	11.5573	11.5573	+0.629%	11,599	+6.945%
2025-12-18	11.5700	11.5850	11.4500	11.4851	-4.371%	11,276	+7.618%
2025-12-17	12.0900	12.0900	12.0100	12.0100	-0.601%	11,428	+2.914%
2025-12-16	12.1000	12.1000	12.0826	12.0826	-0.309%	7,073	+2.296%
2025-12-15	12.1090	12.1300	12.1050	12.1200	+0.068%	19,477	+1.980%
2025-12-12	12.1016	12.1300	12.1016	12.1118	-0.068%	806	+2.049%
2025-12-11	12.1700	12.1700	12.0985	12.1200	+0.124%	1,944	+1.980%
2025-12-10	12.0900	12.1400	12.0899	12.1050	+0.124%	1,457	+2.107%
2025-12-09	12.0600	12.1000	12.0600	12.0900	+0.457%	27,074	+2.233%
2025-12-08	12.0150	12.0400	12.0000	12.0350	-0.387%	10,635	+2.700%
2025-12-05	12.1000	12.1100	11.9900	12.0817	-0.122%	21,138	+2.303%
2025-12-04	12.1100	12.1100	12.0965	12.0965	+0.469%	5,107	+2.178%
2025-12-03	12.0300	12.0500	12.0150	12.0400	+0.459%	13,664	+2.658%
2025-12-02	11.9998	12.0600	11.9801	11.9850	+0.166%	10,324	+3.129%
2025-12-01	12.1900	12.1900	11.9651	11.9651	-1.031%	5,324	+3.300%
2025-11-28	12.1200	12.1390	12.0300	12.0897	+0.496%	1,058	+2.236%
2025-11-26	12.0400	12.0400	11.9800	12.0300	+0.083%	3,745	+2.743%
2025-11-25	11.9800	12.0200	11.9750	12.0200	+0.418%	2,119	+2.829%
2025-11-24	12.0500	12.0500	11.8732	11.9700	+0.084%	23,776	+3.258%
2025-11-21	11.8650	11.9600	11.8650	11.9600	+0.589%	6,118	+3.344%
2025-11-20	11.9900	11.9900	11.8473	11.8900	-0.419%	7,589	+3.953%
2025-11-19	11.8870	11.9400	11.8800	11.9400	+0.168%	6,139	+3.518%
2025-11-18	11.9300	11.9700	11.8750	11.9200	0.000%	4,733	+3.691%
2025-11-17	11.9500	11.9500	11.8770	11.9200	-0.126%	5,998	+3.691%
2025-11-14	11.9600	11.9699	11.9000	11.9350	-0.042%	1,061	+3.561%
2025-11-13	11.9275	11.9500	11.9197	11.9400	-0.251%	5,177	+3.518%
2025-11-12	11.9700	11.9700	11.9600	11.9700	+0.167%	1,537	+3.258%
2025-11-11	11.9400	11.9500	11.9094	11.9500	+0.252%	1,227	+3.431%
2025-11-10	12.4700	12.4700	11.8600	11.9200	+0.337%	4,960	+3.691%
2025-11-07	11.8600	11.8800	11.7900	11.8800	+0.338%	3,522	+4.040%
2025-11-06	11.8800	11.8800	11.8299	11.8400	-0.421%	5,832	+4.392%
2025-11-05	11.8700	11.9100	11.8354	11.8900	+0.338%	17,416	+3.953%
2025-11-04	11.8500	11.8500	11.8253	11.8500	-0.336%	4,352	+4.304%
2025-11-03	11.5700	11.8900	11.5700	11.8900	+1.105%	15,029	+3.953%
2025-10-31	11.7500	11.8700	11.7200	11.7600	-0.592%	10,826	+5.102%
2025-10-30	11.8500	11.8500	11.7700	11.8300	-0.337%	8,017	+4.480%
2025-10-29	11.8900	11.9100	11.8300	11.8700	-0.252%	10,949	+4.128%
2025-10-28	11.8428	11.9100	11.8428	11.9000	+0.463%	9,917	+3.866%
2025-10-27	11.9400	11.9400	11.8450	11.8452	-0.711%	6,793	+4.346%
2025-10-24	12.0300	12.0300	11.8475	11.9300	+0.639%	13,543	+3.604%
2025-10-23	11.9600	11.9700	11.8543	11.8543	-0.263%	2,626	+4.266%
2025-10-22	11.8500	11.9650	11.8450	11.8855	-0.913%	21,202	+3.992%
2025-10-21	12.2600	12.3500	11.9848	11.9950	+1.512%	28,400	+3.043%
2025-10-20	11.7900	11.8300	11.7500	11.8163	+0.705%	18,868	+4.601%
2025-10-17	11.7700	11.7700	11.7336	11.7336	-0.224%	1,017	+5.339%
2025-10-16	11.8000	11.8000	11.7558	11.7600	-3.130%	918	+5.102%
2025-10-15	11.7968	12.1400	11.7968	12.1400	+3.012%	4,417	+1.812%
2025-10-14	11.7900	11.8200	11.7700	11.7850	+0.007%	14,658	+4.879%
2025-10-13	11.7600	11.8800	11.7600	11.7842	+0.222%	4,331	+4.886%
2025-10-10	11.7800	11.7800	11.7581	11.7581	-0.059%	5,222	+5.119%
2025-10-09	11.7750	11.7900	11.7650	11.7650	-0.254%	2,848	+5.057%
2025-10-08	11.8166	11.8300	11.7950	11.7950	-0.094%	5,037	+4.790%
2025-10-07	11.8300	11.8500	11.8061	11.8061	-0.377%	6,117	+4.692%
2025-10-06	11.8641	11.8650	11.8508	11.8508	-0.455%	2,855	+4.297%
2025-10-03	11.8850	11.9050	11.8832	11.9050	+0.210%	2,353	+3.822%
2025-10-02	11.8800	11.8800	11.8800	11.8800	-0.058%	127	+4.040%
2025-10-01	11.8600	11.9000	11.8548	11.8869	+0.653%	3,921	+3.980%
2025-09-30	11.7900	11.8098	11.7900	11.8098	+0.170%	991	+4.659%
2025-09-29	12.0300	12.0300	11.7800	11.7898	-0.002%	3,325	+4.836%
2025-09-26	11.8100	11.8200	11.7900	11.7900	+0.170%	7,989	+4.835%
2025-09-25	11.7873	11.8000	11.7700	11.7700	-0.170%	870	+5.013%
2025-09-24	11.8400	11.8400	11.7600	11.7900	-0.174%	1,842	+4.835%
2025-09-23	11.8000	12.4200	11.7700	11.8106	+0.601%	34,263	+4.652%
2025-09-22	11.7400	11.8500	11.7300	11.7400	-0.719%	6,220	+5.281%
2025-09-19	11.8700	11.8700	11.8200	11.8250	-0.169%	6,458	+4.524%
2025-09-18	12.2800	12.2800	11.7801	11.8450	+0.042%	12,411	+4.348%
2025-09-17	11.8100	11.8400	11.8100	11.8400	+0.085%	2,176	+4.392%
2025-09-16	11.9600	11.9600	11.7550	11.8300	+0.085%	20,351	+4.480%
2025-09-15	11.8800	11.9000	11.7900	11.8200	-0.756%	16,104	+4.569%
2025-09-12	11.9300	11.9400	11.8817	11.9100	-0.293%	5,640	+3.778%
2025-09-11	11.8900	11.9900	11.8900	11.9450	+0.558%	1,453	+3.474%
2025-09-10	11.8600	11.9400	11.8600	11.8787	+0.115%	13,620	+4.052%
2025-09-09	11.9200	11.9300	11.8650	11.8650	-1.001%	5,562	+4.172%
2025-09-08	11.9900	12.2100	11.8800	11.9850	+1.011%	41,776	+3.129%
2025-09-05	11.8800	11.9000	11.8000	11.8650	+0.459%	5,949	+4.172%
2025-09-04	11.7200	11.8400	11.7200	11.8108	+0.304%	5,705	+4.650%
2025-09-03	11.7700	11.8300	11.7700	11.7750	-0.208%	6,304	+4.968%
2025-09-02	12.5400	12.5400	11.7995	11.7995	-0.300%	17,524	+4.750%
2025-08-29	11.8900	11.8900	11.8350	11.8350	-0.449%	8,872	+4.436%
2025-08-28	11.9000	11.9000	11.8582	11.8884	+0.440%	4,844	+3.967%
2025-08-27	11.8800	11.9000	11.8363	11.8363	-0.276%	12,304	+4.425%
2025-08-26	12.6000	13.5400	11.8150	11.8690	+0.160%	16,086	+4.137%
2025-08-25	11.8600	11.8600	11.8100	11.8500	-0.168%	1,690	+4.304%
2025-08-22	11.8700	11.8900	11.8250	11.8700	+1.368%	30,346	+4.128%
2025-08-21	11.6650	11.7400	11.6650	11.7098	+0.041%	5,310	+5.553%
2025-08-20	11.6850	11.7126	11.6850	11.7050	-0.043%	644	+5.596%
2025-08-19	11.7000	11.7600	11.6950	11.7100	-0.044%	24,030	+5.551%
2025-08-18	11.6956	11.7300	11.6917	11.7152	+0.044%	12,320	+5.504%
2025-08-15	11.7400	11.7400	11.7000	11.7100	+0.257%	3,965	+5.551%
2025-08-14	11.9700	11.9700	11.6400	11.6800	-0.276%	3,136	+5.822%
2025-08-13	11.7400	11.7699	11.6900	11.7123	+1.099%	18,421	+5.530%
2025-08-12	11.5899	11.5899	11.5200	11.5850	+0.479%	379	+6.690%
2025-08-11	11.5298	11.5298	11.5298	11.5298	+0.039%	77	+7.200%
2025-08-08	11.5200	11.5253	11.5200	11.5253	+0.116%	354	+7.242%
2025-08-07	11.5120	11.5120	11.5120	11.5120	-0.540%	103	+7.366%
2025-08-06	11.5745	11.5745	11.5745	11.5745	+0.082%	15	+6.786%
2025-08-05	11.5500	11.5650	11.5500	11.5650	-0.089%	162	+6.874%
2025-08-04	11.6288	11.6288	11.5500	11.5753	+0.393%	818	+6.779%
2025-08-01	11.6300	11.6300	11.4700	11.5300	-0.728%	3,400	+7.199%
2025-07-31	11.6400	11.6400	11.6146	11.6146	-0.336%	211	+6.418%
2025-07-30	11.6602	11.6900	11.6538	11.6538	-0.182%	405	+6.060%
2025-07-29	11.7000	11.7000	11.6650	11.6750	+0.043%	3,584	+5.867%
2025-07-28	11.8400	11.8400	11.6700	11.6700	-0.043%	346	+5.913%
2025-07-25	11.6750	11.6750	11.6750	11.6750	+0.129%	119	+5.867%
2025-07-24	11.7700	11.7700	11.6600	11.6600	-0.342%	403	+6.003%
2025-07-23	11.7000	11.7000	11.7000	11.7000	+0.515%	1	+5.641%
2025-07-22	11.6800	11.6800	11.6400	11.6400	+0.043%	1,005	+6.186%
2025-07-21	11.6475	11.6600	11.6100	11.6350	-0.086%	4,623	+6.231%
2025-07-18	11.6691	11.6691	11.6300	11.6450	+0.388%	450	+6.140%
2025-07-17	11.6000	11.6000	11.6000	11.6000	+0.216%	4	+6.552%
2025-07-16	11.5750	11.5750	11.5750	11.5750	+0.130%	27	+6.782%
2025-07-15	11.7300	11.7300	11.5600	11.5600	-0.158%	188	+6.920%
2025-07-14	11.5783	11.5783	11.5783	11.5783	+0.158%	20	+6.751%
2025-07-11	11.6300	11.6300	11.5600	11.5600	-0.943%	593	+6.920%
2025-07-10	11.6700	11.6700	11.6700	11.6700	+0.952%	641	+5.913%
2025-07-09	11.6299	11.6299	11.5600	11.5600	+0.017%	507	+6.920%
2025-07-08	11.5580	11.5580	11.5580	11.5580	+0.343%	17	+6.939%
2025-07-07	11.5185	11.5185	11.5185	11.5185	-0.143%	35	+7.306%
2025-07-03	11.6300	11.6300	11.5350	11.5350	+0.261%	578	+7.152%
2025-07-02	11.5050	11.5050	11.5050	11.5050	+0.261%	162	+7.432%
2025-07-01	11.5094	11.5094	11.4750	11.4750	+0.262%	354	+7.712%
2025-06-30	11.4450	11.4450	11.4450	11.4450	-0.392%	259	+7.995%
2025-06-27	11.3800	11.4900	11.3800	11.4900	+0.745%	954	+7.572%
2025-06-26	11.2200	11.4050	11.2200	11.4050	+0.266%	259	+8.374%
2025-06-25	11.4399	11.4399	11.3747	11.3747	-0.047%	446	+8.662%
2025-06-24	11.3800	11.3800	11.3800	11.3800	-0.175%	11	+8.612%
2025-06-23	11.5100	11.5100	11.3200	11.4000	+0.441%	748	+8.421%
2025-06-20	11.3500	11.3500	11.3500	11.3500	-0.132%	24	+8.899%
2025-06-18	11.3400	11.3650	11.3400	11.3650	+0.309%	312	+8.755%
2025-06-17	11.3300	11.3300	11.3300	11.3300	-0.178%	25	+9.091%
2025-06-16	11.3670	11.3900	11.3502	11.3502	+0.846%	1,720	+8.897%
2025-06-13	11.3000	11.3200	11.2550	11.2550	-0.662%	1,115	+9.818%
2025-06-12	11.3425	11.3425	11.3300	11.3300	-0.352%	164	+9.091%
2025-06-11	11.3562	11.3700	11.3562	11.3700	+0.531%	733	+8.707%
2025-06-10	11.2900	11.3590	11.2900	11.3100	+0.399%	3,124	+9.284%
2025-06-09	11.2000	11.2900	11.2000	11.2650	+0.625%	2,055	+9.720%
2025-06-06	11.2200	11.2399	11.1950	11.1950	-0.098%	2,690	+10.406%
2025-06-05	11.2060	11.2060	11.2060	11.2060	-0.036%	43	+10.298%
2025-06-04	11.2175	11.2500	11.2100	11.2100	-0.089%	304	+10.259%
2025-06-03	11.4100	11.4100	11.1996	11.2200	+0.310%	1,312	+10.160%
2025-06-02	11.1853	11.1853	11.1853	11.1853	-0.033%	151	+10.502%
2025-05-30	11.2190	11.2190	11.1890	11.1890	-0.098%	466	+10.466%
2025-05-29	11.2000	11.2000	11.2000	11.2000	-0.288%	6	+10.357%
2025-05-28	11.4400	11.4400	11.1900	11.2323	+0.110%	2,092	+10.040%
2025-05-27	11.2200	11.2200	11.2184	11.2200	+0.390%	329	+10.160%
2025-05-23	11.1200	11.1764	11.1200	11.1764	+0.327%	392	+10.590%
2025-05-22	11.1499	11.1499	11.1400	11.1400	+0.090%	463	+10.952%
2025-05-21	11.1794	11.1800	11.1300	11.1300	-0.581%	1,621	+11.051%
2025-05-20	11.2186	11.2186	11.1950	11.1950	+0.045%	445	+10.406%
2025-05-19	11.1900	11.1900	11.1900	11.1900	-0.171%	25	+10.456%
2025-05-16	11.2400	11.2400	11.2092	11.2092	-0.363%	275	+10.267%
2025-05-15	11.1900	11.2500	11.1900	11.2500	+1.148%	814	+9.867%
2025-05-14	11.1300	11.1300	11.1223	11.1223	-0.204%	233	+11.128%
2025-05-13	11.1450	11.1450	11.1450	11.1450	+0.270%	45	+10.902%
2025-05-12	11.2800	11.3500	11.1150	11.1150	+0.361%	1,313	+11.201%
2025-05-09	11.1189	11.1189	11.0750	11.0750	+0.263%	626	+11.603%
2025-05-08	11.0460	11.0460	11.0460	11.0460	+0.473%	14	+11.896%
2025-05-07	11.0300	11.0300	10.9940	10.9940	+0.039%	1,769	+12.425%
2025-05-06	11.0004	11.0004	10.9897	10.9897	+0.363%	549	+12.469%
2025-05-05	10.8600	11.0785	10.8600	10.9500	-0.732%	677	+12.877%
2025-05-02	11.2800	11.2800	11.0308	11.0308	+0.426%	1,141	+12.050%
2025-05-01	11.0000	11.0000	10.9840	10.9840	+0.586%	1,667	+12.527%
2025-04-30	10.9200	10.9200	10.9200	10.9200	-0.265%	5	+13.187%
2025-04-29	10.9490	10.9490	10.9490	10.9490	-0.100%	26	+12.887%
2025-04-28	10.9100	10.9600	10.9100	10.9600	+0.408%	379	+12.774%
2025-04-25	11.0400	11.0400	10.9000	10.9155	+0.419%	684	+13.233%
2025-04-24	10.8891	10.8891	10.8700	10.8700	+0.138%	463	+13.707%
2025-04-23	10.8550	10.8550	10.8550	10.8550	+0.883%	7	+13.865%
2025-04-22	10.7600	10.7600	10.7600	10.7600	+0.853%	32	+14.870%
2025-04-21	10.6690	10.6690	10.6690	10.6690	-0.103%	28	+15.850%
2025-04-17	10.7800	10.7800	10.6800	10.6800	+0.380%	578	+15.730%
2025-04-16	10.7500	10.7799	10.6396	10.6396	-0.191%	1,287	+16.170%
2025-04-15	10.6600	10.6600	10.6600	10.6600	-0.837%	2	+15.947%
2025-04-14	10.7700	10.7700	10.6600	10.7500	+1.400%	1,235	+14.977%
2025-04-11	10.6016	10.6016	10.6016	10.6016	-0.318%	7	+16.586%
2025-04-10	10.8392	10.8392	10.6354	10.6354	-2.203%	527	+16.216%
2025-04-09	10.5382	10.8750	10.5382	10.8750	+4.699%	484	+13.655%
2025-04-08	10.3869	10.3869	10.3869	10.3869	-0.751%	527	+18.996%
2025-04-07	10.4655	10.4655	10.4655	10.4655	-0.126%	28	+18.102%
2025-04-04	10.5684	10.5684	10.4787	10.4787	-2.023%	471	+17.954%
2025-04-03	10.8000	10.8000	10.6700	10.6951	-2.014%	851	+15.567%
2025-04-02	10.8250	10.9149	10.8250	10.9149	+0.137%	472	+13.240%
2025-04-01	10.8450	10.9000	10.8450	10.9000	+0.554%	1,064	+13.394%
2025-03-31	10.8400	10.8400	10.8400	10.8400	-0.259%	1	+14.022%
2025-03-28	10.8682	10.8682	10.8682	10.8682	-0.429%	64	+13.726%
2025-03-27	10.9497	10.9497	10.8600	10.9150	-0.049%	671	+13.239%
2025-03-26	10.9500	10.9500	10.9204	10.9204	-0.179%	241	+13.183%
2025-03-25	10.9400	10.9400	10.9400	10.9400	+0.046%	0	+12.980%
2025-03-24	10.9350	10.9350	10.9350	10.9350	+0.321%	15	+13.032%
2025-03-21	10.9000	10.9000	10.9000	10.9000	-0.229%	5	+13.394%
2025-03-20	10.9591	10.9591	10.9250	10.9250	-0.030%	275	+13.135%
2025-03-19	10.9286	10.9300	10.9283	10.9283	+0.722%	575	+13.101%
2025-03-18	10.9097	10.9097	10.8500	10.8500	-0.209%	393	+13.917%
2025-03-17	10.9100	10.9100	10.8727	10.8727	+0.580%	288	+13.679%
2025-03-14	10.8100	10.8100	10.8100	10.8100	+0.093%	6	+14.339%
2025-03-13	10.8000	10.8000	10.8000	10.8000	+0.374%	632	+14.444%
2025-03-12	10.8294	10.8294	10.7598	10.7598	-0.187%	619	+14.872%
2025-03-11	10.7893	10.7893	10.7800	10.7800	+0.560%	1,062	+14.657%
2025-03-10	10.7200	10.7200	10.7200	10.7200	-0.962%	106	+15.299%
2025-03-07	10.8100	10.8800	10.8100	10.8241	-1.059%	1,654	+14.190%
2025-03-06	10.9182	10.9400	10.9182	10.9400	+0.091%	525	+12.980%
2025-03-05	9.7800	10.9300	9.7800	10.9300	+0.552%	311	+13.083%
2025-03-04	10.9094	10.9094	10.8700	10.8700	+0.181%	153	+13.707%
2025-03-03	10.9695	10.9695	10.8504	10.8504	-0.793%	517	+13.913%
2025-02-28	10.9388	10.9388	10.9371	10.9371	+0.340%	694	+13.010%
2025-02-27	10.5200	10.9000	10.5200	10.9000	+0.046%	25,501	+13.394%
2025-02-26	10.8950	10.8950	10.8950	10.8950	+0.092%	1	+13.447%
2025-02-25	10.8850	10.8850	10.8850	10.8850	+0.046%	1	+13.551%
2025-02-24	10.8800	10.8800	10.8800	10.8800	-0.229%	4	+13.603%
2025-02-21	10.9050	10.9050	10.9050	10.9050	+0.138%	272	+13.343%
2025-02-20	10.9500	10.9500	10.8900	10.8900	+0.402%	708	+13.499%
2025-02-19	10.8500	10.8600	10.8400	10.8464	-0.355%	7,678	+13.955%
2025-02-18	10.9385	10.9385	10.8850	10.8850	+0.276%	263	+13.551%

.dark-mode .xYrBXK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYrBXK{ color: #333333; background-color: white; border: 2px solid #333333; }EVNTAltShares Event-Driven ETFstock NYSE ETF

EVNT
AltShares Event-Driven ETF
stock NYSE ETF