Canada markets closed

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.74+0.03 (+0.12%)
At close: 03:13PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202226.6726.7426.6226.7426.747,004
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...