ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Arena Group Holdings, Inc. Common Stock (NY:AREN)

4.180 +0.060 (+1.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.120 4.235 4.080 4.180 91,671 +0.06(+1.46%)
Dec 24, 2025 3.940 4.160 3.920 4.120 88,587 +0.17(+4.30%)
Dec 23, 2025 3.920 4.035 3.870 3.950 122,310 +0.02(+0.51%)
Dec 22, 2025 4.210 4.210 3.840 3.930 120,389 -0.28(-6.65%)
Dec 19, 2025 4.230 4.321 4.050 4.210 126,781 +0.05(+1.20%)
Dec 18, 2025 4.140 4.400 4.100 4.160 239,946 +0.14(+3.48%)
Dec 17, 2025 4.120 4.180 3.980 4.020 91,443 -0.05(-1.23%)
Dec 16, 2025 4.020 4.120 3.900 4.070 80,511 +0.04(+0.99%)
Dec 15, 2025 4.140 4.200 3.980 4.030 86,905 -0.08(-1.95%)
Dec 12, 2025 4.100 4.235 3.890 4.110 118,153 -0.01(-0.24%)
Dec 11, 2025 4.110 4.170 4.030 4.120 90,580 +0.00(+0.00%)
Dec 10, 2025 4.400 4.400 4.110 4.120 125,135 -0.28(-6.36%)
Dec 09, 2025 4.110 4.460 4.110 4.400 80,276 +0.22(+5.26%)
Dec 08, 2025 4.320 4.320 4.020 4.180 124,074 -0.11(-2.56%)
Dec 05, 2025 4.490 4.530 4.235 4.290 84,484 -0.17(-3.81%)
Dec 04, 2025 4.320 4.490 4.240 4.460 66,666 +0.18(+4.21%)
Dec 03, 2025 4.130 4.320 4.100 4.280 82,739 +0.13(+3.13%)
Dec 02, 2025 4.090 4.200 4.010 4.150 53,075 +0.09(+2.22%)
Dec 01, 2025 4.090 4.212 3.930 4.060 122,311 -0.14(-3.33%)
Nov 28, 2025 4.180 4.245 4.080 4.200 54,744 +0.04(+0.96%)
Nov 26, 2025 3.880 4.260 3.860 4.160 188,278 +0.35(+9.19%)
Nov 25, 2025 3.740 3.940 3.690 3.810 257,222 +0.07(+1.87%)
Nov 24, 2025 3.980 4.045 3.720 3.740 270,702 -0.27(-6.73%)
Nov 21, 2025 3.770 4.240 3.770 4.010 267,814 +0.23(+6.08%)
Nov 20, 2025 3.750 4.075 3.750 3.780 157,651 -0.04(-1.05%)
Nov 19, 2025 3.920 4.100 3.680 3.820 163,717 -0.11(-2.80%)
Nov 18, 2025 3.880 4.050 3.610 3.930 244,629 -0.01(-0.25%)
Nov 17, 2025 4.150 4.345 3.794 3.940 713,358 -0.38(-8.80%)
Nov 14, 2025 3.450 4.620 3.150 4.320 629,111 +0.32(+8.00%)
Nov 13, 2025 4.180 4.240 3.940 4.000 468,938 -0.19(-4.53%)
Nov 12, 2025 4.780 4.780 4.145 4.190 373,910 -0.54(-11.42%)
Nov 11, 2025 4.880 4.930 4.610 4.730 292,223 -0.14(-2.87%)
Nov 10, 2025 4.830 5.180 4.830 4.870 259,661 +0.13(+2.74%)
Nov 07, 2025 4.890 4.951 4.635 4.740 114,168 -0.16(-3.27%)
Nov 06, 2025 5.140 5.192 4.890 4.900 145,771 -0.25(-4.85%)
Nov 05, 2025 4.940 5.250 4.830 5.150 113,324 +0.20(+4.04%)
Nov 04, 2025 5.160 5.160 4.940 4.950 198,789 -0.29(-5.53%)
Nov 03, 2025 5.650 5.650 5.170 5.240 210,384 -0.33(-5.92%)
Oct 31, 2025 5.680 5.720 5.530 5.570 123,047 -0.04(-0.71%)
Oct 30, 2025 5.710 5.764 5.360 5.610 228,123 -0.17(-2.94%)
Oct 29, 2025 5.620 5.920 5.350 5.780 367,979 +0.17(+3.03%)
Oct 28, 2025 5.450 5.950 5.320 5.610 288,219 +0.24(+4.47%)
Oct 27, 2025 4.810 5.410 4.788 5.370 260,081 +0.73(+15.73%)
Oct 24, 2025 4.950 5.080 4.640 4.640 157,472 -0.25(-5.11%)
Oct 23, 2025 4.820 5.050 4.650 4.890 227,521 -0.02(-0.41%)
Oct 22, 2025 4.410 4.990 4.340 4.910 303,593 +0.48(+10.84%)
Oct 21, 2025 4.250 4.470 4.191 4.430 113,178 +0.09(+2.07%)
Oct 20, 2025 4.520 4.520 4.200 4.340 137,369 -0.03(-0.69%)
Oct 17, 2025 4.550 4.760 4.350 4.370 181,411 -0.25(-5.41%)
Oct 16, 2025 4.890 4.954 4.600 4.620 55,260 -0.26(-5.33%)
Oct 15, 2025 4.970 5.100 4.820 4.880 162,781 -0.03(-0.61%)
Oct 14, 2025 4.690 5.010 4.530 4.910 257,911 +0.17(+3.59%)
Oct 13, 2025 4.720 4.800 4.570 4.740 102,397 +0.19(+4.18%)
Oct 10, 2025 4.810 5.052 4.520 4.550 181,104 -0.35(-7.14%)
Oct 09, 2025 4.650 4.990 4.640 4.900 298,050 +0.16(+3.38%)
Oct 08, 2025 4.830 4.894 4.630 4.740 232,685 -0.13(-2.67%)
Oct 07, 2025 5.160 5.162 4.770 4.870 242,032 -0.24(-4.70%)
Oct 06, 2025 4.990 5.300 4.870 5.110 243,833 +0.16(+3.23%)
Oct 03, 2025 4.840 5.180 4.840 4.950 248,871 +0.11(+2.27%)
Oct 02, 2025 5.250 5.290 4.440 4.840 490,699 -0.33(-6.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.