Canada markets closed

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.28+0.01 (+0.04%)
At close: 03:47PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202427.2827.3327.2527.2827.2824,673
Jul 25, 202427.3027.3427.2627.2727.2710,100
Jul 24, 202427.3527.3527.2227.2427.242,500
Jul 23, 202427.3227.3227.2227.2327.231,600
Jul 22, 202427.2227.2827.1927.2827.281,700
Jul 19, 202427.2627.2627.2227.2227.22500
Jul 18, 202427.3027.3027.1827.1827.184,400
Jul 17, 202427.2827.3027.2127.2527.252,800
Jul 16, 202427.2527.2727.2327.2627.264,700
Jul 15, 202427.0327.2327.0327.2127.215,200
Jul 12, 202427.1027.2027.1027.1027.107,700
Jul 11, 202427.0227.2027.0227.2027.204,100
Jul 10, 202427.0827.0927.0227.0727.073,900
Jul 09, 202427.0427.0827.0127.0327.0316,500
Jul 08, 202427.0527.0526.9827.0327.03900
Jul 05, 202426.9027.0126.9027.0127.015,300
Jul 03, 202427.0127.0426.9327.0027.0052,800
Jul 02, 202426.8826.9626.8826.9426.9418,800
Jul 01, 202426.8826.9526.8726.9426.943,700
Jun 28, 202426.8326.9226.8226.9226.9268,000
Jun 27, 202425.8226.8525.8126.8026.8058,300
Jun 26, 202426.7426.7526.6926.7026.7061,900
Jun 25, 202426.8226.8226.7226.7226.7224,900
Jun 24, 202426.8426.8426.8026.8226.821,200
Jun 21, 202426.7626.8726.7626.8226.823,800
Jun 20, 202426.8026.8326.7626.7926.798,400
Jun 18, 202426.7526.8726.7526.8426.8423,100
Jun 17, 202427.0027.0026.8126.8326.836,200
Jun 14, 202426.8326.8726.7726.8226.822,400
Jun 13, 202426.8626.8726.8026.8426.841,500
Jun 12, 202426.8626.9126.8126.8126.817,200
Jun 11, 202426.8626.9026.8026.8426.8423,800
Jun 10, 202426.8526.9026.8526.8926.891,200
Jun 07, 202426.8526.9226.8526.9026.902,400
Jun 06, 202426.9326.9326.8926.9126.911,500
Jun 05, 202426.9426.9526.8926.9426.944,900
Jun 04, 202426.9026.9326.8626.9126.915,100
Jun 03, 202426.8926.9526.8926.9126.915,400
May 31, 202426.8526.9026.8326.8826.8812,700
May 30, 202426.8226.9026.8126.8926.8949,100
May 29, 202426.8326.8526.7626.8326.838,600
May 28, 202426.8426.8426.7626.7726.7719,600
May 24, 202426.8526.8926.8526.8526.852,900
May 23, 202426.8526.8526.7626.8126.813,000
May 22, 202426.7526.8226.7526.8226.822,700
May 21, 202426.8726.8726.7826.8426.847,900
May 20, 202426.8726.8726.8026.8426.842,200
May 17, 202426.8826.8826.8226.8526.852,600
May 16, 202426.8726.9126.8326.8926.8952,600
May 15, 202426.8326.8826.8226.8626.864,300
May 14, 202426.9126.9126.7826.8326.8312,300
May 13, 202426.8226.8826.8026.8326.833,700
May 10, 202426.7826.8626.7726.8626.866,400
May 09, 202426.7926.8326.7926.8326.835,100
May 08, 202426.7126.8326.7126.8326.833,800
May 07, 202426.8326.8926.7826.8126.819,600
May 06, 202426.8726.9026.7526.7926.793,600
May 03, 202426.7326.8626.6926.7626.76180,000
May 02, 202426.7226.7526.6526.6526.657,600
May 01, 202426.6526.6826.6326.6826.682,300
Apr 30, 202426.6926.7526.6526.6826.6812,300
Apr 29, 202426.7426.7826.6826.7826.782,400
Apr 26, 202426.6326.7226.6326.7226.723,600
Apr 25, 202426.6526.7326.6526.6826.685,700
Apr 24, 202426.6526.6726.6326.6726.671,300
Apr 23, 202426.7026.7926.6726.6926.699,500
Apr 22, 202426.7526.7726.7426.7726.771,500
Apr 19, 202426.8026.8026.6926.6926.693,300
Apr 18, 202426.7626.8226.6926.7026.704,900
Apr 17, 202426.7526.8226.7326.7326.733,900
Apr 16, 202426.7926.8826.7526.7826.78214,800
Apr 15, 202426.8926.8926.7626.7626.7638,300
Apr 12, 202426.9627.0026.8826.9026.908,900
Apr 11, 202427.0227.1227.0127.1227.1213,300
Apr 10, 202427.0827.1227.0427.1227.1213,400
Apr 09, 202427.0727.1427.0727.1227.123,100
Apr 08, 202427.1027.1027.0827.0827.08800
Apr 05, 202427.0927.1327.0627.0827.083,200
Apr 04, 202427.1827.1927.0627.0627.063,600
Apr 03, 202427.1827.2427.1827.2327.23163,400
Apr 02, 202427.1827.1827.1427.1627.16500
Apr 01, 202427.0627.2227.0627.1927.192,800
Mar 28, 202427.0927.1827.0927.1827.188,000
Mar 27, 202427.1427.1927.1227.1727.178,200
Mar 26, 202427.1827.1827.1027.1427.143,800
Mar 25, 202427.1327.1527.0927.1427.141,600
Mar 22, 202427.1327.1327.0627.0927.093,400
Mar 21, 202427.1227.1226.9726.9726.978,500
Mar 20, 202427.1027.1427.0327.1127.118,600
Mar 19, 202427.0727.0927.0327.0727.073,800
Mar 18, 202426.9727.0726.8727.0527.0519,100
Mar 15, 202427.0527.0526.9627.0127.014,800
Mar 14, 202426.9926.9926.9526.9526.95500
Mar 13, 202427.1527.1527.0127.0127.0198,100
Mar 12, 202427.0127.1227.0127.1027.103,200
Mar 11, 202427.1127.1327.0527.0827.085,800
Mar 08, 202427.0627.0826.9727.0827.088,200
Mar 07, 202427.1027.1227.1027.1127.1125,600
Mar 06, 202427.1127.1127.0527.0727.074,500
Mar 05, 202427.1327.1326.9627.0427.0410,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...