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)

2.710 -0.020 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 2.770 2.790 2.510 2.710 54,338 -0.02(-0.73%)
Mar 20, 2026 2.540 2.810 2.490 2.730 173,169 +0.18(+7.06%)
Mar 19, 2026 2.300 2.730 2.269 2.550 115,931 +0.21(+8.97%)
Mar 18, 2026 2.230 2.348 2.220 2.340 101,632 +0.14(+6.36%)
Mar 17, 2026 2.700 2.736 2.150 2.200 252,134 -0.78(-26.17%)
Mar 16, 2026 2.880 3.120 2.850 2.980 54,417 +0.15(+5.30%)
Mar 13, 2026 2.880 2.945 2.740 2.830 43,782 -0.01(-0.35%)
Mar 12, 2026 2.930 3.000 2.840 2.840 19,126 -0.15(-5.02%)
Mar 11, 2026 3.050 3.079 2.880 2.990 27,056 -0.04(-1.32%)
Mar 10, 2026 3.060 3.170 3.010 3.030 48,877 -0.06(-1.94%)
Mar 09, 2026 3.000 3.120 2.980 3.090 27,134 -0.03(-0.96%)
Mar 06, 2026 2.990 3.150 2.990 3.120 51,629 +0.06(+1.96%)
Mar 05, 2026 3.080 3.120 3.010 3.060 27,456 +0.00(+0.00%)
Mar 04, 2026 3.010 3.070 2.940 3.060 39,464 +0.10(+3.38%)
Mar 03, 2026 2.840 3.065 2.840 2.960 47,340 -0.01(-0.34%)
Mar 02, 2026 2.820 2.985 2.750 2.970 48,454 +0.08(+2.77%)
Feb 27, 2026 3.000 3.074 2.890 2.890 43,056 -0.13(-4.30%)
Feb 26, 2026 3.040 3.110 2.940 3.020 47,323 -0.02(-0.66%)
Feb 25, 2026 3.150 3.150 2.855 3.040 95,379 -0.13(-4.10%)
Feb 24, 2026 3.150 3.232 3.060 3.170 31,169 +0.05(+1.60%)
Feb 23, 2026 3.360 3.360 3.085 3.120 80,225 -0.23(-6.87%)
Feb 20, 2026 3.280 3.490 3.280 3.350 38,263 +0.04(+1.21%)
Feb 19, 2026 3.390 3.460 3.220 3.310 41,961 -0.09(-2.65%)
Feb 18, 2026 3.250 3.445 3.210 3.400 54,354 +0.19(+5.92%)
Feb 17, 2026 3.380 3.402 3.115 3.210 41,950 -0.16(-4.75%)
Feb 13, 2026 3.020 3.540 3.020 3.370 62,783 +0.37(+12.33%)
Feb 12, 2026 3.200 3.200 2.990 3.000 55,204 -0.17(-5.36%)
Feb 11, 2026 3.410 3.410 3.150 3.170 32,711 -0.21(-6.21%)
Feb 10, 2026 3.390 3.420 3.320 3.380 35,296 -0.02(-0.59%)
Feb 09, 2026 3.340 3.500 3.300 3.400 77,073 +0.11(+3.34%)
Feb 06, 2026 3.240 3.380 3.170 3.290 61,692 +0.10(+3.13%)
Feb 05, 2026 3.310 3.400 3.190 3.190 45,096 -0.22(-6.45%)
Feb 04, 2026 3.450 3.499 3.280 3.410 85,097 -0.02(-0.58%)
Feb 03, 2026 3.920 3.920 3.330 3.430 181,020 -0.47(-12.05%)
Feb 02, 2026 3.880 4.040 3.860 3.900 55,915 +0.01(+0.26%)
Jan 30, 2026 3.870 3.940 3.740 3.890 47,186 +0.00(+0.00%)
Jan 29, 2026 3.850 3.890 3.740 3.890 27,626 +0.05(+1.30%)
Jan 28, 2026 3.960 4.021 3.800 3.840 58,910 -0.14(-3.52%)
Jan 27, 2026 3.980 3.980 3.890 3.980 28,255 -0.01(-0.25%)
Jan 26, 2026 4.090 4.140 3.850 3.990 61,655 -0.05(-1.24%)
Jan 23, 2026 4.130 4.150 3.990 4.040 57,531 -0.09(-2.18%)
Jan 22, 2026 4.130 4.235 4.070 4.130 43,773 +0.03(+0.73%)
Jan 21, 2026 3.950 4.115 3.950 4.100 66,705 +0.16(+4.06%)
Jan 20, 2026 4.040 4.070 3.900 3.940 82,381 -0.21(-5.06%)
Jan 16, 2026 4.200 4.280 4.070 4.150 39,976 -0.02(-0.48%)
Jan 15, 2026 4.420 4.450 4.170 4.170 48,801 -0.18(-4.14%)
Jan 14, 2026 4.220 4.470 4.200 4.350 53,168 +0.14(+3.33%)
Jan 13, 2026 4.350 4.370 4.110 4.210 47,987 -0.14(-3.22%)
Jan 12, 2026 4.240 4.410 4.200 4.350 85,539 +0.05(+1.16%)
Jan 09, 2026 4.180 4.400 4.140 4.300 104,427 +0.19(+4.62%)
Jan 08, 2026 4.040 4.190 3.930 4.110 101,412 +0.06(+1.48%)
Jan 07, 2026 4.060 4.100 3.960 4.050 103,397 -0.01(-0.25%)
Jan 06, 2026 3.950 4.165 3.805 4.060 111,879 +0.12(+3.05%)
Jan 05, 2026 3.990 4.060 3.870 3.940 88,323 -0.01(-0.25%)
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.