Canada markets open in 9 hours 14 minutes

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.72+0.01 (+0.04%)
At close: 03:59PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202226.8226.8226.6226.7226.7211,425
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
Sept 13, 202226.7326.9826.7326.9326.933,000
Sept 12, 202226.9927.0526.9827.0027.0029,600
Sept 09, 202226.9627.0226.9627.0027.004,600
Sept 08, 202226.9226.9526.8726.9526.9515,600
Sept 07, 202226.8626.9026.8626.9026.905,400
Sept 06, 202226.7826.8326.7426.7926.7913,600
Sept 02, 202226.8626.8726.7926.8026.8031,500
Sept 01, 202226.8126.8726.8026.8726.874,000
Aug 31, 202226.8726.8726.8326.8326.832,200
Aug 30, 202226.8926.9126.8526.8826.881,900
Aug 29, 202226.8226.9226.8226.8526.854,400
Aug 26, 202226.9326.9326.8926.8926.893,500
Aug 25, 202226.9627.0126.9127.0127.014,000
Aug 24, 202226.9326.9426.9026.9026.902,000
Aug 23, 202226.8527.0026.8526.9126.911,100
Aug 22, 202226.9827.0026.9326.9926.998,200
Aug 19, 202226.9727.0326.9727.0327.031,300
Aug 18, 202227.0527.0527.0027.0327.038,800
Aug 17, 202227.0227.0927.0227.0527.0510,400
Aug 16, 202227.0727.0927.0327.0627.066,300
Aug 15, 202226.9827.0926.9827.0927.094,700
Aug 12, 202226.9527.0026.9426.9926.9910,500
Aug 11, 202226.9427.0026.9026.9426.942,300
Aug 10, 202226.9727.0026.9326.9526.959,000
Aug 09, 202226.9126.9126.8526.8926.8912,200
Aug 08, 202226.8026.8026.7826.7826.782,400
Aug 05, 202226.7426.8026.7426.8026.802,800
Aug 04, 202226.6726.7826.6726.7326.7330,600
Aug 03, 202226.6826.7826.6826.7826.787,900
Aug 02, 202226.5726.5726.5326.5526.5550,100
Aug 01, 202226.5326.5626.5026.5226.528,200
Jul 29, 202226.5326.5826.5126.5426.548,500
Jul 28, 202226.4926.5826.4926.5526.553,700
Jul 27, 202226.4726.5826.4426.5826.5813,800
Jul 26, 202226.4026.4826.4026.4426.445,600
Jul 25, 202226.4726.5226.4626.4926.497,500
Jul 22, 202226.4826.4826.4026.4426.444,800
Jul 21, 202226.4526.5226.4526.5226.521,200
Jul 20, 202226.5026.5026.4726.4926.491,800
Jul 19, 202226.4926.5326.3326.4926.499,400
Jul 18, 202226.3026.4826.3026.4026.406,300
Jul 15, 202226.2526.2926.2526.2926.292,400
Jul 14, 202225.9926.1925.9926.1926.192,000
Jul 13, 202225.9826.2425.9826.2126.211,200
Jul 12, 202226.1626.2226.1426.1626.167,400
Jul 11, 202226.1826.2126.1126.1626.163,500
Jul 08, 202226.0726.2426.0726.2426.24800
Jul 07, 202226.2426.2826.2426.2826.282,400
Jul 06, 202226.1326.1726.1026.1726.172,600
Jul 05, 202226.0526.1126.0126.1126.115,000
Jul 01, 202226.0926.1126.0926.1126.114,100
Jun 30, 202226.0526.1026.0426.0926.096,700
Jun 29, 202226.1326.1326.0426.0726.072,200
Jun 28, 202226.1526.1526.0726.0726.074,400
Jun 27, 202226.1026.1326.0626.0726.077,100
Jun 24, 202225.9926.0925.9926.0826.084,200
Jun 23, 202225.8925.9125.8525.9025.904,400
Jun 22, 202225.8225.8625.8225.8525.852,900
Jun 21, 202226.0926.0925.8125.8425.843,700
Jun 17, 202225.6125.7125.6125.7025.7011,900
Jun 16, 202225.5925.5925.4625.5025.5027,300
Jun 15, 202225.6525.7625.6525.7625.763,900
Jun 14, 202225.7225.7225.6225.6725.6726,400
Jun 13, 202225.9525.9525.7425.7525.755,000
Jun 10, 202226.0326.1126.0126.0226.028,400
Jun 09, 202226.1226.1726.0526.0526.053,500
Jun 08, 202226.1826.1826.1426.1426.143,300
Jun 07, 202226.1326.1826.1326.1826.184,000
Jun 06, 202226.1726.1726.1126.1426.142,300
Jun 03, 202226.2226.3026.2226.2626.263,900
Jun 02, 202226.1526.3026.1526.3026.308,000
Jun 01, 202226.1426.2026.1226.1426.144,500
May 31, 202226.1526.2026.1526.1726.172,900
May 27, 202226.1426.1826.1426.1826.187,600
May 26, 202226.0426.1426.0426.1326.137,300
May 25, 202225.9826.0225.9826.0226.021,000
May 24, 202225.9525.9525.8825.9425.941,000
May 23, 202226.1726.1725.8825.9425.946,900
May 20, 202225.9125.9125.7525.8425.844,600
May 19, 202225.8625.8625.8125.8425.842,900
May 18, 202225.8725.9125.8225.8225.827,800
May 17, 202224.5925.9724.5925.9725.975,400
May 16, 202225.7525.8125.7425.7725.779,700
May 13, 202225.8325.8925.7925.8025.802,900
May 12, 202225.9525.9625.8525.9325.938,500
May 11, 202225.9326.0925.9325.9525.957,300
May 10, 202226.1326.1925.9726.0726.075,300
May 09, 202226.0926.0926.0126.0126.015,200
May 06, 202226.2926.3326.2526.3326.333,800
May 05, 202226.3526.3726.2926.3426.342,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...