UK markets open in 1 hour 15 minutes

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.70-0.03 (-0.11%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202426.7626.8226.6926.7026.704,900
17 Apr 202426.7526.8226.7326.7326.733,900
16 Apr 202426.7926.8826.7526.7826.78214,800
15 Apr 202426.8926.8926.7626.7626.7638,300
12 Apr 202426.9627.0026.8826.9026.908,900
11 Apr 202427.0227.1227.0127.1227.1213,300
10 Apr 202427.0827.1227.0427.1227.1213,400
09 Apr 202427.0727.1427.0727.1227.123,100
08 Apr 202427.1027.1027.0827.0827.08800
05 Apr 202427.0927.1327.0627.0827.083,200
04 Apr 202427.1827.1927.0627.0627.063,600
03 Apr 202427.1827.2427.1827.2327.23163,400
02 Apr 202427.1827.1827.1427.1627.16500
01 Apr 202427.0627.2227.0627.1927.192,800
28 Mar 202427.0927.1827.0927.1827.188,000
27 Mar 202427.1427.1927.1227.1727.178,200
26 Mar 202427.1827.1827.1027.1427.143,800
25 Mar 202427.1327.1527.0927.1427.141,600
22 Mar 202427.1327.1327.0627.0927.093,400
21 Mar 202427.1227.1226.9726.9726.978,500
20 Mar 202427.1027.1427.0327.1127.118,600
19 Mar 202427.0727.0927.0327.0727.073,800
18 Mar 202426.9727.0726.8727.0527.0519,100
15 Mar 202427.0527.0526.9627.0127.014,800
14 Mar 202426.9926.9926.9526.9526.95500
13 Mar 202427.1527.1527.0127.0127.0198,100
12 Mar 202427.0127.1227.0127.1027.103,200
11 Mar 202427.1127.1327.0527.0827.085,800
08 Mar 202427.0627.0826.9727.0827.088,200
07 Mar 202427.1027.1227.1027.1127.1125,600
06 Mar 202427.1127.1127.0527.0727.074,500
05 Mar 202427.1327.1326.9627.0427.0410,400
04 Mar 202427.0627.1127.0627.0927.096,700
01 Mar 202427.0227.0927.0227.0427.0415,600
29 Feb 202426.9227.1726.8826.9326.93143,400
28 Feb 202426.8726.8726.8426.8726.879,000
27 Feb 202426.8726.8726.8426.8426.841,900
26 Feb 202426.8126.9026.8126.8426.845,700
23 Feb 202426.7826.8726.7826.8326.833,900
22 Feb 202426.7526.8126.7526.8126.815,700
21 Feb 202426.9526.9526.7426.7926.79103,600
20 Feb 202426.7026.8126.7026.7126.715,800
16 Feb 202426.7226.9026.7226.7626.7658,000
15 Feb 202426.9526.9526.7626.8126.814,500
14 Feb 202426.7426.7826.7226.7826.787,200
13 Feb 202426.6726.8026.6626.7326.7380,000
12 Feb 202426.7526.8126.7526.7726.7739,300
09 Feb 202426.5926.7726.5926.7626.7623,500
08 Feb 202426.7226.7426.7126.7126.7114,000
07 Feb 202426.6326.6726.6126.6426.6419,800
06 Feb 202426.6026.6426.6026.6026.603,900
05 Feb 202426.6026.6326.5526.5826.585,800
02 Feb 202426.5826.6326.5726.6026.604,600
01 Feb 202426.6626.6626.5926.6226.625,900
31 Jan 202426.6626.6826.6226.6226.622,000
30 Jan 202426.7726.7726.6926.7026.701,500
29 Jan 202426.7026.7326.7026.7226.726,800
26 Jan 202426.7326.7726.7326.7526.751,100
25 Jan 202426.7626.8026.7526.7726.776,000
24 Jan 202426.7626.8326.7326.7326.736,200
23 Jan 202426.7726.7926.7326.7326.731,900
22 Jan 202426.8626.8626.7626.7626.761,000
19 Jan 202426.7726.8026.7426.7726.773,800
18 Jan 202426.7526.7926.7226.7826.7818,800
17 Jan 202426.5426.7026.5426.6726.672,300
16 Jan 202426.7526.7526.6526.7026.708,400
12 Jan 202426.7726.7726.7226.7726.779,700
11 Jan 202426.6626.7926.6626.7626.7612,700
10 Jan 202426.7226.7526.7226.7526.752,800
09 Jan 202426.7526.7626.7326.7426.74105,400
08 Jan 202426.6826.7926.6826.7326.73106,200
05 Jan 202426.7426.7626.7326.7626.7622,900
04 Jan 202426.7626.7626.6726.6826.68184,000
03 Jan 202426.7726.7826.7326.7526.754,500
02 Jan 202426.7426.7726.7326.7526.756,900
29 Dec 202326.7326.8126.7326.7526.754,800
28 Dec 202326.7526.8226.7526.8126.8110,300
27 Dec 202326.8126.8726.8126.8326.837,800
26 Dec 202326.8326.8526.7926.8126.816,600
22 Dec 202326.7326.8126.7326.7526.754,000
21 Dec 202326.7126.8126.7126.7826.785,400
20 Dec 202326.7326.7826.7326.7426.744,100
19 Dec 202326.8026.8126.7826.7826.786,000
18 Dec 202326.6926.7326.6926.7326.737,500
15 Dec 202326.6926.6926.6526.6526.652,500
14 Dec 202326.6526.6526.5726.6326.634,100
13 Dec 202326.5926.6726.5926.6726.6713,700
12 Dec 202326.4826.6226.4826.5826.585,500
11 Dec 202326.4726.5326.4726.4926.491,400
08 Dec 202326.4426.4726.4426.4726.475,200
07 Dec 202326.4826.4826.4126.4326.431,600
06 Dec 202326.4826.4926.4326.4526.453,000
05 Dec 202326.4826.5126.4526.4926.491,400
04 Dec 202326.4626.5226.4626.4726.479,400
01 Dec 202326.4526.4926.4326.4326.4330,100
30 Nov 202326.4426.4726.4326.4526.451,900
29 Nov 202326.4726.5026.4126.4426.442,500
28 Nov 202326.4726.5226.4526.4826.483,500
27 Nov 202326.4726.5026.4626.4626.463,700
24 Nov 202326.4526.4826.4526.4826.481,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...