Canada markets closed

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.69-0.01 (-0.04%)
At close: 03:59PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 202427.0627.1127.0627.0927.096,700
Mar 01, 202427.0227.0927.0227.0427.0415,600
Feb 29, 202426.9227.1726.8826.9326.93143,400
Feb 28, 202426.8726.8726.8426.8726.879,000
Feb 27, 202426.8726.8726.8426.8426.841,900
Feb 26, 202426.8126.9026.8126.8426.845,700
Feb 23, 202426.7826.8726.7826.8326.833,900
Feb 22, 202426.7526.8126.7526.8126.815,700
Feb 21, 202426.9526.9526.7426.7926.79103,600
Feb 20, 202426.7026.8126.7026.7126.715,800
Feb 16, 202426.7226.9026.7226.7626.7658,000
Feb 15, 202426.9526.9526.7626.8126.814,500
Feb 14, 202426.7426.7826.7226.7826.787,200
Feb 13, 202426.6726.8026.6626.7326.7380,000
Feb 12, 202426.7526.8126.7526.7726.7739,300
Feb 09, 202426.5926.7726.5926.7626.7623,500
Feb 08, 202426.7226.7426.7126.7126.7114,000
Feb 07, 202426.6326.6726.6126.6426.6419,800
Feb 06, 202426.6026.6426.6026.6026.603,900
Feb 05, 202426.6026.6326.5526.5826.585,800
Feb 02, 202426.5826.6326.5726.6026.604,600
Feb 01, 202426.6626.6626.5926.6226.625,900
Jan 31, 202426.6626.6826.6226.6226.622,000
Jan 30, 202426.7726.7726.6926.7026.701,500
Jan 29, 202426.7026.7326.7026.7226.726,800
Jan 26, 202426.7326.7726.7326.7526.751,100
Jan 25, 202426.7626.8026.7526.7726.776,000
Jan 24, 202426.7626.8326.7326.7326.736,200
Jan 23, 202426.7726.7926.7326.7326.731,900
Jan 22, 202426.8626.8626.7626.7626.761,000
Jan 19, 202426.7726.8026.7426.7726.773,800
Jan 18, 202426.7526.7926.7226.7826.7818,800
Jan 17, 202426.5426.7026.5426.6726.672,300
Jan 16, 202426.7526.7526.6526.7026.708,400
Jan 12, 202426.7726.7726.7226.7726.779,700
Jan 11, 202426.6626.7926.6626.7626.7612,700
Jan 10, 202426.7226.7526.7226.7526.752,800
Jan 09, 202426.7526.7626.7326.7426.74105,400
Jan 08, 202426.6826.7926.6826.7326.73106,200
Jan 05, 202426.7426.7626.7326.7626.7622,900
Jan 04, 202426.7626.7626.6726.6826.68184,000
Jan 03, 202426.7726.7826.7326.7526.754,500
Jan 02, 202426.7426.7726.7326.7526.756,900
Dec 29, 202326.7326.8126.7326.7526.754,800
Dec 28, 202326.7526.8226.7526.8126.8110,300
Dec 27, 202326.8126.8726.8126.8326.837,800
Dec 26, 202326.8326.8526.7926.8126.816,600
Dec 22, 202326.7326.8126.7326.7526.754,000
Dec 21, 202326.7126.8126.7126.7826.785,400
Dec 20, 202326.7326.7826.7326.7426.744,100
Dec 19, 202326.8026.8126.7826.7826.786,000
Dec 18, 202326.6926.7326.6926.7326.737,500
Dec 15, 202326.6926.6926.6526.6526.652,500
Dec 14, 202326.6526.6526.5726.6326.634,100
Dec 13, 202326.5926.6726.5926.6726.6713,700
Dec 12, 202326.4826.6226.4826.5826.585,500
Dec 11, 202326.4726.5326.4726.4926.491,400
Dec 08, 202326.4426.4726.4426.4726.475,200
Dec 07, 202326.4826.4826.4126.4326.431,600
Dec 06, 202326.4826.4926.4326.4526.453,000
Dec 05, 202326.4826.5126.4526.4926.491,400
Dec 04, 202326.4626.5226.4626.4726.479,400
Dec 01, 202326.4526.4926.4326.4326.4330,100
Nov 30, 202326.4426.4726.4326.4526.451,900
Nov 29, 202326.4726.5026.4126.4426.442,500
Nov 28, 202326.4726.5226.4526.4826.483,500
Nov 27, 202326.4726.5026.4626.4626.463,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...