Altshares Merger Arbitrage ETF (NY: ARB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	27.99	27.99	27.80	27.88	116,577	-0.26(-0.92%)
Nov 07, 2024	28.30	28.30	28.11	28.14	30,552	+0.07(+0.23%)
Nov 06, 2024	28.25	28.25	27.96	28.07	24,205	+0.11(+0.38%)
Nov 05, 2024	27.93	27.99	27.88	27.97	17,844	+0.09(+0.32%)
Nov 04, 2024	27.92	27.93	27.86	27.88	6,481	-0.07(-0.25%)
Nov 01, 2024	27.90	27.96	27.87	27.95	13,346	-0.01(-0.02%)
Oct 31, 2024	27.92	27.97	27.87	27.96	10,600	+0.03(+0.09%)
Oct 30, 2024	27.93	27.95	27.90	27.93	3,635	+0.01(+0.02%)
Oct 29, 2024	27.92	27.95	27.88	27.92	3,679	+0.02(+0.07%)
Oct 28, 2024	27.85	27.91	27.83	27.90	1,913	+0.08(+0.29%)
Oct 25, 2024	27.88	27.88	27.77	27.82	3,094	-0.09(-0.32%)
Oct 24, 2024	27.93	27.96	27.91	27.91	1,924	+0.02(+0.07%)
Oct 23, 2024	27.91	27.93	27.86	27.89	7,589	-0.01(-0.04%)
Oct 22, 2024	27.89	27.93	27.89	27.91	4,389	+0.00(+0.00%)
Oct 21, 2024	27.82	27.97	27.82	27.90	23,406	+0.02(+0.08%)
Oct 18, 2024	27.93	27.93	27.88	27.88	3,882	-0.02(-0.07%)
Oct 17, 2024	27.94	27.94	27.87	27.90	6,216	-0.02(-0.07%)
Oct 16, 2024	27.88	27.95	27.88	27.92	6,419	+0.09(+0.33%)
Oct 15, 2024	27.92	27.92	27.82	27.83	16,815	-0.01(-0.04%)
Oct 14, 2024	27.84	27.86	27.81	27.84	2,970	+0.01(+0.04%)
Oct 11, 2024	27.84	27.86	27.79	27.83	5,270	+0.01(+0.04%)
Oct 10, 2024	27.83	27.84	27.82	27.82	1,055	+0.01(+0.04%)
Oct 09, 2024	27.82	27.86	27.79	27.81	9,027	+0.02(+0.07%)
Oct 08, 2024	27.83	27.83	27.77	27.79	4,182	+0.01(+0.05%)
Oct 07, 2024	27.78	27.83	27.75	27.78	4,924	-0.01(-0.04%)
Oct 04, 2024	27.77	27.80	27.75	27.79	2,797	+0.10(+0.35%)
Oct 03, 2024	27.80	27.80	27.69	27.69	42,373	-0.07(-0.27%)
Oct 02, 2024	27.50	27.79	27.50	27.76	4,550	+0.07(+0.27%)
Oct 01, 2024	27.73	27.75	27.68	27.69	11,140	-0.03(-0.11%)
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%)

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.