Canada Markets close in 17 mins

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.49-0.00 (-0.01%)
As of 03:39PM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202325.4725.5325.4525.4925.499,113
Feb 03, 202325.4825.5125.4825.4925.491,800
Feb 02, 202325.4625.6025.4625.6025.601,700
Feb 01, 202325.5925.6725.4925.6125.6116,400
Jan 31, 202325.5725.6225.5325.5425.549,000
Jan 30, 202325.5425.6025.4825.5325.53771,500
Jan 27, 202325.5725.6425.5625.5825.589,500
Jan 26, 202325.6225.6725.5925.6225.625,400
Jan 25, 202325.4825.7325.4825.6825.6813,900
Jan 24, 202325.6925.7425.6525.6825.6822,800
Jan 23, 202325.7225.7625.6925.7225.724,400
Jan 20, 202325.6525.7325.6525.7225.729,000
Jan 19, 202325.6625.7225.6625.6725.674,300
Jan 18, 202325.7125.7125.6525.6725.672,400
Jan 17, 202325.8425.8425.6725.7025.7024,200
Jan 13, 202325.7425.7725.6925.7525.7518,700
Jan 12, 202325.7725.7825.7325.7525.755,100
Jan 11, 202325.7825.8025.7325.7725.7717,500
Jan 10, 202325.8225.8225.7025.7625.768,700
Jan 09, 202325.9625.9625.6725.7125.71427,000
Jan 06, 202325.7026.0525.7025.7625.7618,900
Jan 05, 202325.6825.7425.6525.7325.7320,000
Jan 04, 202325.6825.7425.6725.7325.7311,900
Jan 03, 202325.7625.7625.6625.7425.7425,400
Dec 30, 202225.7825.7825.7025.7625.7634,400
Dec 29, 202225.7325.7725.6825.7325.7313,400
Dec 28, 202225.6625.7425.6625.6825.687,900
Dec 27, 202225.6225.7225.6225.6925.692,700
Dec 23, 202225.7025.7225.6625.7225.7222,700
Dec 22, 202225.6125.6825.6025.6825.686,300
Dec 21, 202225.6725.6925.6425.6625.664,500
Dec 20, 202225.6925.7025.6425.7025.708,700
Dec 19, 202225.7125.7125.5925.6425.64240,200
Dec 16, 202225.6525.7525.6225.7125.716,300
Dec 15, 202225.7225.7425.6425.6625.664,600
Dec 14, 202226.8026.8226.6826.7926.794,000
Dec 13, 202226.5226.8426.5226.7726.775,200
Dec 12, 202226.7726.8226.7726.8126.813,900
Dec 09, 202226.7226.7626.6826.7226.724,300
Dec 08, 202226.6526.7226.6326.6726.673,600
Dec 07, 202226.7326.7326.6526.7026.705,700
Dec 06, 202226.8726.8726.6326.7026.709,400
Dec 05, 202226.6826.7026.6726.7026.704,300
Dec 02, 202226.6926.7826.6926.7726.7714,000
Dec 01, 202226.7226.8426.7126.7726.77287,900
Nov 30, 202226.6726.7426.6226.7426.747,000
Nov 29, 202226.7126.7126.6726.7026.703,300
Nov 28, 202226.7126.7626.6826.6926.693,800
Nov 25, 202226.7827.8026.5126.7526.7515,400
Nov 23, 202226.7426.8326.7326.8026.8014,100
Nov 22, 202226.7726.7826.6826.7426.7424,200
Nov 21, 202226.7726.7726.6726.7426.7412,700
Nov 18, 202226.7026.7326.5526.7126.7150,800
Nov 17, 202226.6426.6926.6326.6726.676,300
Nov 16, 202226.6526.7226.6126.6426.6472,300
Nov 15, 202226.6826.6926.6126.6626.664,600
Nov 14, 202226.7026.7026.5026.6426.645,900
Nov 11, 202226.6626.7126.6626.6926.692,800
Nov 10, 202226.7226.7426.6826.6926.694,000
Nov 09, 202226.6126.6626.5726.5726.57186,200
Nov 08, 202226.6726.7026.6326.6426.647,700
Nov 07, 202226.7026.7426.6626.6926.694,300
Nov 04, 202226.7626.7626.6526.6926.697,600
Nov 03, 202226.7226.7226.7026.7126.7110,200
Nov 02, 202226.9927.2126.8626.8826.8816,900
Nov 01, 202227.4127.4127.2527.2727.271,700
Oct 31, 202227.1627.3027.1627.2627.2615,300
Oct 28, 202227.1827.2227.1827.2127.212,400
Oct 27, 202227.1127.1527.1127.1227.123,600
Oct 26, 202227.1327.1327.0927.0927.092,300
Oct 25, 202227.0527.1327.0327.1127.119,100
Oct 24, 202227.0127.0527.0027.0227.027,000
Oct 21, 202226.9227.0126.9226.9826.985,500
Oct 20, 202226.9826.9826.9126.9626.963,700
Oct 19, 202226.9026.9426.8926.9226.924,200
Oct 18, 202226.6626.9726.6626.9626.967,600
Oct 17, 202226.9727.0026.8926.9126.915,000
Oct 14, 202226.6526.9026.6526.8826.882,400
Oct 13, 202226.7726.9226.7726.9026.907,000
Oct 12, 202226.7926.8226.7626.8226.826,100
Oct 11, 202226.7426.8126.7426.7526.7519,600
Oct 10, 202226.7726.8126.7426.7926.794,400
Oct 07, 202226.7326.7826.7026.7526.758,100
Oct 06, 202226.8626.8626.8126.8126.813,000
Oct 05, 202226.8326.8726.8126.8626.86149,300
Oct 04, 202226.8526.9026.8326.9026.905,300
Oct 03, 202226.7126.7526.6926.7426.7412,900
Sept 30, 202226.7126.7426.6426.6426.648,600
Sept 29, 202226.7226.8226.6626.7326.735,300
Sept 28, 202226.7726.8226.7726.8026.803,800
Sept 27, 202226.8226.8226.6226.7226.7211,400
Sept 26, 202226.7826.7926.7026.7126.712,200
Sept 23, 202226.8426.8426.7126.7326.736,800
Sept 22, 202226.8826.9526.8626.9126.9165,800
Sept 21, 202226.8926.8926.8126.8226.8216,800
Sept 20, 202226.8626.8726.8426.8726.875,200
Sept 19, 202226.8926.9026.8626.8826.885,700
Sept 16, 202226.8926.9126.8626.8726.874,900
Sept 15, 202226.9326.9826.9326.9426.943,400
Sept 14, 202226.9227.0026.9126.9626.968,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...