Canada markets closed

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.99+0.05 (+0.19%)
At close: 03:06PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 202226.3526.4126.3226.4126.412,500
May 03, 202226.4026.4026.3326.3326.334,600
May 02, 202226.3826.4326.3326.4326.4310,400
Apr 29, 202226.3826.3826.3426.3426.341,000
Apr 28, 202226.3926.4226.3926.4226.421,400
Apr 27, 202226.4026.4126.3926.3926.395,800
Apr 26, 202226.4526.4726.4026.4026.408,500
Apr 25, 202226.4826.5026.4726.4926.493,400
Apr 22, 202226.5226.5326.4726.5126.5112,900
Apr 21, 202226.5926.6226.5126.5226.526,400
Apr 20, 202226.5926.6326.5726.5926.599,000
Apr 19, 202226.6026.6026.5726.6026.6011,200
Apr 18, 202226.5926.5926.5426.5626.564,800
Apr 14, 202226.5826.5826.5526.5826.586,700
Apr 13, 202226.5426.5726.5426.5726.571,500
Apr 12, 202226.5726.5726.4926.5426.544,900
Apr 11, 202226.5426.5826.5126.5126.5110,300
Apr 08, 202226.5626.5826.5526.5826.5810,600
Apr 07, 202226.6126.6126.5826.5926.592,900
Apr 06, 202226.5826.5926.5426.5726.572,100
Apr 05, 202226.5526.5726.5426.5626.561,900
Apr 04, 202226.3026.6026.0526.6026.603,200
Apr 01, 202226.5726.6126.5726.5926.597,900
Mar 31, 202226.5226.5526.4926.5126.513,500
Mar 30, 202226.4626.5226.4626.4826.486,500
Mar 29, 202226.4826.5026.4226.5026.501,200
Mar 28, 202226.4626.4726.4026.4726.472,300
Mar 25, 202226.4226.4726.3826.4426.446,400
Mar 24, 202226.3626.4626.3626.4026.4014,300
Mar 23, 202226.3626.4026.3226.3526.353,200
Mar 22, 202226.3226.4326.3126.3926.396,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...