Canada markets closed

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.08+0.09 (+0.34%)
At close: 04:00PM EDT
25.40 +0.32 (+1.28%)
After hours: 04:05PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202325.0025.1225.0025.0825.0826,000
Mar 23, 202324.6425.0324.5024.9924.9916,300
Mar 22, 202324.9925.0524.9524.9524.955,200
Mar 21, 202325.0125.0825.0025.0625.066,800
Mar 20, 202324.9824.9924.9524.9624.962,500
Mar 17, 202325.0325.0324.9724.9724.972,200
Mar 16, 202325.0325.1025.0325.0825.083,600
Mar 15, 202324.9825.0724.9825.0625.062,200
Mar 14, 202325.0425.0725.0125.0425.04200,900
Mar 13, 202324.9025.0924.9024.9224.9213,100
Mar 10, 202325.1825.2625.1025.2225.2232,500
Mar 09, 202325.0025.4325.0025.3525.3519,600
Mar 08, 202325.4325.4325.3725.4025.4034,800
Mar 07, 202325.3625.4125.3425.3925.392,700
Mar 06, 202325.4325.4325.3225.3425.343,500
Mar 03, 202325.4425.5125.4025.4425.4418,600
Mar 02, 202325.5125.5325.0925.4025.40304,000
Mar 01, 202325.4125.5225.4125.5225.527,900
Feb 28, 202325.5825.6325.5825.5925.592,300
Feb 27, 202325.5325.7525.5325.6825.6832,900
Feb 24, 202325.7525.8825.7425.8425.8434,400
Feb 23, 202325.8425.8525.7125.7925.79208,900
Feb 22, 202325.6025.8125.6025.7425.74200,000
Feb 21, 202325.5625.7125.5625.6625.66554,800
Feb 17, 202325.6125.6325.6125.6325.631,100
Feb 16, 202324.7625.6824.7625.6025.6012,200
Feb 15, 202325.5725.6025.5425.5525.554,400
Feb 14, 202325.5525.5925.5525.5525.551,300
Feb 13, 202325.6125.6125.5525.5525.553,300
Feb 10, 202325.4125.5425.4125.5025.5011,000
Feb 09, 202325.5025.5225.4925.5125.512,500
Feb 08, 202325.4725.5625.4725.5225.524,500
Feb 07, 202325.4725.5625.4625.5525.553,200
Feb 06, 202325.4725.5325.4525.4925.499,100
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 15, 20221.076 Dividend
Dec 14, 202226.8026.8226.6826.7925.714,000
Dec 13, 202226.5226.8426.5226.7725.705,200
Dec 12, 202226.7726.8226.7726.8125.743,900
Dec 09, 202226.7226.7626.6826.7225.644,300
Dec 08, 202226.6526.7226.6326.6725.603,600
Dec 07, 202226.7326.7326.6526.7025.635,700
Dec 06, 202226.8726.8726.6326.7025.639,400
Dec 05, 202226.6826.7026.6726.7025.624,300
Dec 02, 202226.6926.7826.6926.7725.6914,000
Dec 01, 202226.7226.8426.7126.7725.69287,900
Nov 30, 202226.6726.7426.6226.7425.667,000
Nov 29, 202226.7126.7126.6726.7025.633,300
Nov 28, 202226.7126.7626.6826.6925.623,800
Nov 25, 202226.7827.8026.5126.7525.6715,400
Nov 23, 202226.7426.8326.7326.8025.7214,100
Nov 22, 202226.7726.7826.6826.7425.6724,200
Nov 21, 202226.7726.7726.6726.7425.6712,700
Nov 18, 202226.7026.7326.5526.7125.6450,800
Nov 17, 202226.6426.6926.6326.6725.606,300
Nov 16, 202226.6526.7226.6126.6425.5772,300
Nov 15, 202226.6826.6926.6126.6625.584,600
Nov 14, 202226.7026.7026.5026.6425.575,900
Nov 11, 202226.6626.7126.6626.6925.622,800
Nov 10, 202226.7226.7426.6826.6925.624,000
Nov 09, 202226.6126.6626.5726.5725.50186,200
Nov 08, 202226.6726.7026.6326.6425.577,700
Nov 07, 202226.7026.7426.6626.6925.624,300
Nov 04, 202226.7626.7626.6526.6925.627,600
Nov 03, 202226.7226.7226.7026.7125.6410,200
Nov 02, 202226.9927.2126.8626.8825.8016,900
Nov 01, 202227.4127.4127.2527.2726.171,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...