Altshares Merger Arbitrage ETF (NY: ARB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	27.75	27.78	27.72	27.72	4,430	-0.03(-0.10%)
Sep 27, 2024	27.80	27.82	27.74	27.75	2,548	-0.04(-0.15%)
Sep 26, 2024	27.73	27.81	27.73	27.79	3,297	-0.01(-0.03%)
Sep 25, 2024	27.80	27.81	27.77	27.80	5,385	-0.02(-0.06%)
Sep 24, 2024	27.87	27.87	27.79	27.82	6,142	-0.01(-0.02%)
Sep 23, 2024	27.77	27.85	27.76	27.82	5,505	-0.03(-0.12%)
Sep 20, 2024	27.78	27.86	27.78	27.86	6,394	-0.01(-0.05%)
Sep 19, 2024	27.80	27.87	27.80	27.87	1,076	+0.10(+0.36%)
Sep 18, 2024	27.78	27.89	27.77	27.77	2,365	-0.01(-0.04%)
Sep 17, 2024	27.84	27.87	27.76	27.78	16,387	+0.03(+0.11%)
Sep 16, 2024	27.83	27.83	27.75	27.75	1,788	-0.05(-0.18%)
Sep 13, 2024	27.76	27.82	27.76	27.80	2,219	+0.09(+0.32%)
Sep 12, 2024	27.70	27.80	27.70	27.71	10,819	-0.02(-0.07%)
Sep 11, 2024	27.62	27.74	27.57	27.73	11,763	+0.01(+0.04%)
Sep 10, 2024	27.59	27.72	27.59	27.72	17,333	+0.10(+0.36%)
Sep 09, 2024	27.50	27.66	27.50	27.62	3,332	+0.02(+0.07%)
Sep 06, 2024	27.63	27.63	27.57	27.60	16,358	+0.03(+0.11%)
Sep 05, 2024	27.58	27.61	27.54	27.57	71,986	+0.07(+0.25%)
Sep 04, 2024	27.58	27.69	27.48	27.50	5,004	-0.16(-0.58%)
Sep 03, 2024	27.66	27.66	27.22	27.66	4,947	+0.04(+0.14%)
Aug 30, 2024	27.70	27.70	27.61	27.62	3,424	+0.01(+0.05%)
Aug 29, 2024	27.60	27.61	27.59	27.61	4,871	+0.02(+0.08%)
Aug 28, 2024	27.60	27.61	27.56	27.59	3,852	-0.02(-0.07%)
Aug 27, 2024	27.61	27.63	27.55	27.61	26,188	-0.00(-0.01%)
Aug 26, 2024	27.78	27.78	27.50	27.61	4,010	+0.04(+0.16%)
Aug 23, 2024	27.93	27.93	27.54	27.57	6,596	-0.00(-0.02%)
Aug 22, 2024	27.72	27.72	27.56	27.57	6,900	-0.05(-0.17%)
Aug 21, 2024	27.91	27.91	27.56	27.62	12,290	+0.07(+0.24%)
Aug 20, 2024	27.49	27.59	27.49	27.55	27,088	+0.07(+0.24%)
Aug 19, 2024	27.03	27.56	27.03	27.48	2,030	-0.05(-0.18%)
Aug 16, 2024	27.48	27.54	27.48	27.53	2,065	+0.04(+0.16%)
Aug 15, 2024	27.49	27.51	27.49	27.49	5,417	+0.04(+0.13%)
Aug 14, 2024	27.37	27.45	27.37	27.45	3,320	+0.00(+0.01%)
Aug 13, 2024	27.40	27.46	27.40	27.45	2,410	+0.05(+0.18%)
Aug 12, 2024	27.38	27.43	27.36	27.40	8,702	+0.00(+0.01%)
Aug 09, 2024	27.32	27.41	27.31	27.40	4,107	-0.02(-0.08%)
Aug 08, 2024	27.32	27.42	27.32	27.42	9,583	+0.11(+0.39%)
Aug 07, 2024	27.34	27.44	27.31	27.31	49,019	-0.05(-0.18%)
Aug 06, 2024	27.33	27.37	27.30	27.36	3,236	+0.13(+0.46%)
Aug 05, 2024	27.36	27.36	27.24	27.24	3,973	-0.14(-0.52%)
Aug 02, 2024	27.38	27.40	27.33	27.38	3,710	+0.04(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.