Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

AltShares Merger Arbitrage ETF (ARB)

28.18
-0.02
(-0.07%)
At close: April 17 at 3:54:46 PM EDT
28.18
-0.04
(-0.14%)
After hours: April 17 at 4:06:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202528.2428.2428.1328.1828.184,100
Apr 16, 202528.1728.2728.0228.2028.205,900
Apr 15, 202528.2928.2928.0828.1528.156,800
Apr 14, 202528.1428.1928.0228.1128.116,900
Apr 11, 202528.0428.1127.9128.1128.1110,500
Apr 10, 202527.8928.0227.8528.0228.0210,700
Apr 9, 202527.9328.1627.8527.9527.9511,100
Apr 8, 202527.9227.9927.7627.9427.9419,000
Apr 7, 202527.9328.0027.7727.9027.9020,800
Apr 4, 202528.0728.0827.8827.8827.8822,800
Apr 3, 202528.1728.2528.1628.1728.1727,300
Apr 2, 202528.2428.2828.2128.2228.222,900
Apr 1, 202528.1328.2328.1028.1828.1813,900
Mar 31, 202528.2528.2628.2428.2428.244,100
Mar 28, 202528.1728.2228.1328.1928.1910,800
Mar 27, 202528.1828.1928.1228.1628.1612,400
Mar 26, 202528.1928.1928.1128.1128.118,000
Mar 25, 202528.2628.2628.1228.1328.1311,400
Mar 24, 202528.1728.1728.1328.1528.154,700
Mar 21, 202528.1428.1728.0828.1628.166,400
Mar 20, 202528.1828.1828.1328.1528.157,300
Mar 19, 202528.1828.1828.1228.1228.121,900
Mar 18, 202528.1628.1928.1528.1828.1814,000
Mar 17, 202528.1928.2128.0928.0928.094,900
Mar 14, 202528.1828.1828.1228.1428.149,000
Mar 13, 202528.1528.1628.1128.1428.1411,700
Mar 12, 202528.0428.1328.0428.1028.106,400
Mar 11, 202528.0628.1828.0628.1128.1115,200
Mar 10, 202528.3428.3428.1428.1528.1520,800
Mar 7, 202528.1728.2228.1728.2228.222,700
Mar 6, 202528.1928.2528.1528.1628.1625,300
Mar 5, 202528.2028.2828.2028.2328.235,800
Mar 4, 202528.2528.3028.2028.2128.2113,600
Mar 3, 202528.2328.2428.1628.1828.189,800
Feb 28, 202528.3328.3328.1228.1928.1928,000
Feb 27, 202528.1828.2028.1728.1728.176,600
Feb 26, 202528.1128.1928.1128.1728.174,100
Feb 25, 202528.1428.1828.0628.1428.1414,400
Feb 24, 202528.1228.1328.0928.1128.118,300
Feb 21, 202528.4928.4928.1728.1828.1812,500
Feb 20, 202528.0228.1927.9828.1528.156,000
Feb 19, 202528.1428.1728.1128.1528.159,300
Feb 18, 202528.0728.1628.0728.1528.154,600
Feb 14, 202527.8628.0227.8627.9827.986,900
Feb 13, 202527.8827.9927.8827.9627.966,700
Feb 12, 202527.9328.0027.9327.9827.9811,100
Feb 11, 202527.8627.9727.8627.9327.933,200
Feb 10, 202527.9527.9827.8927.9427.946,600
Feb 7, 202527.9527.9627.8727.9427.943,400
Feb 6, 202527.9327.9427.8827.9327.9310,200
Feb 5, 202528.0128.0127.9227.9727.974,600
Feb 4, 202527.9027.9927.9027.9327.932,900
Feb 3, 202527.8827.9327.8627.9027.905,400
Jan 31, 202527.9527.9627.9027.9127.915,300
Jan 30, 202527.9527.9527.8827.9127.912,700
Jan 29, 202527.8427.9527.8427.9227.925,000
Jan 28, 202527.9327.9727.9027.9027.904,700
Jan 27, 202527.9428.0027.8727.9327.935,200
Jan 24, 202527.9027.9827.8927.9227.9210,400
Jan 23, 202527.9027.9627.8627.9227.9211,600
Jan 22, 202528.0428.0427.8427.8727.8730,600
Jan 21, 202527.8527.9427.8227.8827.885,300
Jan 17, 202527.8427.9227.8027.8427.848,200
Jan 16, 202527.7127.8327.7127.8327.833,400
Jan 15, 202527.7727.9027.7727.8527.857,900
Jan 14, 202527.7527.8127.7227.7827.7811,800
Jan 13, 202527.7827.8427.7227.7427.744,800
Jan 10, 202527.8427.8827.5427.7627.7650,600
Jan 8, 202527.7427.7927.7427.7927.793,800
Jan 7, 202527.6527.7227.6027.7227.7242,700
Jan 6, 202527.6727.7427.6427.7427.7432,800
Jan 3, 202527.5727.6627.5527.6127.617,500
Jan 2, 202527.5327.6327.4627.5927.597,700
Dec 31, 202427.5927.5927.4527.5327.5311,500
Dec 30, 202427.5327.5327.4727.5027.504,400
Dec 27, 202427.4127.4927.4127.4127.416,300
Dec 26, 202427.4827.5427.4827.5127.512,400
Dec 24, 202427.4127.5427.4027.5027.505,200
Dec 23, 202427.4627.4727.2727.4227.4289,300
Dec 20, 202427.4227.4227.2727.2727.2766,800
Dec 19, 202427.7827.7827.3627.3627.3632,000
Dec 18, 2024 0.309 Dividend
Dec 18, 202427.4827.4927.3627.3927.3921,800
Dec 17, 202428.0728.0727.7727.7827.476,700
Dec 16, 202428.0628.0627.7327.7627.453,500
Dec 13, 202427.9127.9127.7627.7627.462,100
Dec 12, 202427.7727.8027.7427.7427.432,100
Dec 11, 202427.7527.7827.7527.7827.4710,900
Dec 10, 202427.7727.8427.7727.7727.467,400
Dec 9, 202427.8227.8727.7927.7927.485,800
Dec 6, 202427.8927.9127.8627.9127.603,000
Dec 5, 202427.8427.9327.8427.8727.561,500
Dec 4, 202427.7827.8827.7827.8727.564,500
Dec 3, 202427.8227.8327.7627.7927.4811,600
Dec 2, 202427.8527.8827.8027.8527.553,300
Nov 29, 202427.9227.9227.8327.8327.528,700
Nov 27, 202428.0028.0027.8527.9027.5917,900
Nov 26, 202428.0028.0027.9027.9227.617,100
Nov 25, 202428.0928.0927.8727.9227.6115,100
Nov 22, 202427.9228.0427.9227.9427.6315,400
Nov 21, 202427.8127.9227.8127.9127.609,700
Nov 20, 202427.5827.8927.5827.8127.505,300
Nov 19, 202427.8027.8427.7827.7927.489,900
Nov 18, 202427.6627.8527.6627.8027.491,500
Nov 15, 202427.8827.9027.8127.8127.505,800
Nov 14, 202427.8227.9227.8227.8927.583,200
Nov 13, 202427.9027.9327.9027.9327.6254,000
Nov 12, 202427.9527.9527.8427.8727.565,500
Nov 11, 202427.8727.8927.8327.8327.5211,300
Nov 8, 202427.9927.9927.8027.8827.57116,600
Nov 7, 202428.3028.3028.1128.1427.8330,600
Nov 6, 202428.2528.2527.9628.0827.7624,200
Nov 5, 202427.9327.9927.8827.9727.6617,800
Nov 4, 202427.9227.9327.8627.8827.576,500
Nov 1, 202427.9027.9627.8727.9527.6413,300
Oct 31, 202427.9227.9727.8727.9627.6510,600
Oct 30, 202427.9327.9427.9027.9327.623,600
Oct 29, 202427.9227.9527.8827.9227.613,700
Oct 28, 202427.8527.9127.8327.9127.591,900
Oct 25, 202427.8827.8827.7727.8327.523,100
Oct 24, 202427.9327.9727.9127.9127.601,900
Oct 23, 202427.9127.9227.8627.8927.587,600
Oct 22, 202427.8927.9327.8927.9127.604,400
Oct 21, 202427.8227.9727.8227.9027.5923,400
Oct 18, 202427.9327.9327.8827.8827.573,900
Oct 17, 202427.9427.9427.8727.9027.596,200
Oct 16, 202427.8827.9527.8827.9227.616,400
Oct 15, 202427.9227.9227.8227.8327.5216,800
Oct 14, 202427.8427.8527.8127.8427.533,000
Oct 11, 202427.8427.8627.7927.8327.525,300
Oct 10, 202427.8327.8327.8227.8227.511,100
Oct 9, 202427.8227.8627.7927.8127.509,000
Oct 8, 202427.8327.8327.7727.7927.484,200
Oct 7, 202427.7827.8327.7527.7827.474,900
Oct 4, 202427.7727.8027.7527.7927.482,800
Oct 3, 202427.8027.8027.6927.6927.3842,400
Oct 2, 202427.5027.7927.5027.7627.464,600
Oct 1, 202427.7327.7527.6827.6927.3811,100
Sep 30, 202427.7527.7827.7227.7227.414,400
Sep 27, 202427.8027.8227.7427.7527.442,500
Sep 26, 202427.7327.8127.7327.7927.483,300
Sep 25, 202427.8027.8127.7727.8027.495,400
Sep 24, 202427.8727.8727.7927.8227.516,100
Sep 23, 202427.7727.8527.7627.8227.515,500
Sep 20, 202427.7827.8627.7827.8627.556,400
Sep 19, 202427.8027.8727.8027.8727.561,100
Sep 18, 202427.7827.8927.7727.7727.462,400
Sep 17, 202427.8427.8727.7627.7827.4716,400
Sep 16, 202427.8327.8327.7527.7527.441,800
Sep 13, 202427.7627.8227.7627.8027.492,200
Sep 12, 202427.7027.8027.7027.7127.4010,800
Sep 11, 202427.6227.7427.5727.7327.4211,800
Sep 10, 202427.5927.7227.5927.7227.4117,300
Sep 9, 202427.5027.6627.5027.6227.313,300
Sep 6, 202427.6327.6327.5727.6027.2916,400
Sep 5, 202427.5827.6127.5427.5727.2672,000
Sep 4, 202427.5827.6927.4827.5027.195,000
Sep 3, 202427.6727.6727.2227.6627.354,900
Aug 30, 202427.7027.7027.6127.6227.313,400
Aug 29, 202427.6027.6127.5927.6127.304,900
Aug 28, 202427.6027.6127.5627.5827.283,900
Aug 27, 202427.6127.6327.5527.6027.3026,200
Aug 26, 202427.7827.7827.5027.6127.304,000
Aug 23, 202427.9327.9327.5427.5727.266,500
Aug 22, 202427.7227.7227.5627.5727.266,900
Aug 21, 202427.9127.9127.5627.6227.3112,300
Aug 20, 202427.4927.5927.4927.5527.2427,100
Aug 19, 202427.0327.5627.0327.4827.182,000
Aug 16, 202427.4827.5427.4827.5327.222,100
Aug 15, 202427.4927.5127.4927.4927.185,400
Aug 14, 202427.3727.4527.3727.4527.153,300
Aug 13, 202427.4027.4627.4027.4527.142,400
Aug 12, 202427.3827.4327.3627.4027.108,700
Aug 9, 202427.3227.4127.3127.4027.094,100
Aug 8, 202427.3227.4227.3227.4227.129,600
Aug 7, 202427.3427.4427.3127.3127.0149,000
Aug 6, 202427.3327.3727.3027.3627.063,200
Aug 5, 202427.3627.3627.2427.2426.934,000
Aug 2, 202427.3827.4027.3327.3827.073,700
Aug 1, 202427.0827.4027.0827.3327.035,900
Jul 31, 202427.3727.4327.2827.3527.0420,500
Jul 30, 202427.3627.3827.2927.3527.0512,200
Jul 29, 202427.3427.3827.2627.3327.0323,200
Jul 26, 202427.2827.3327.2527.2826.9824,700
Jul 25, 202427.3027.3427.2627.2726.9710,100
Jul 24, 202427.3527.3527.2227.2426.932,500
Jul 23, 202427.3227.3227.2227.2326.931,600
Jul 22, 202427.2227.2827.1927.2826.971,700
Jul 19, 202427.2627.2627.2227.2226.92500
Jul 18, 202427.3027.3027.1827.1826.884,400
Jul 17, 202427.2827.3027.2127.2526.942,800
Jul 16, 202427.2527.2727.2327.2626.964,700
Jul 15, 202427.0327.2327.0327.2126.915,200
Jul 12, 202427.1027.2027.1027.1026.807,700
Jul 11, 202427.0227.2027.0227.2026.904,100
Jul 10, 202427.0827.0927.0227.0726.773,900
Jul 9, 202427.0427.0827.0127.0326.7316,500
Jul 8, 202427.0527.0526.9827.0326.73900
Jul 5, 202426.9027.0126.9027.0126.715,300
Jul 3, 202427.0127.0426.9327.0026.7052,800
Jul 2, 202426.8826.9626.8826.9426.6418,800
Jul 1, 202426.8826.9526.8726.9426.643,700
Jun 28, 202426.8326.9226.8226.9226.6268,000
Jun 27, 202425.8226.8525.8126.8026.5058,300
Jun 26, 202426.7426.7526.6926.7026.4061,900
Jun 25, 202426.8226.8226.7226.7226.4224,900
Jun 24, 202426.8426.8426.8026.8226.531,200
Jun 21, 202426.7626.8726.7626.8226.523,800
Jun 20, 202426.8026.8326.7626.7926.498,400
Jun 18, 202426.7526.8726.7526.8426.5423,100
Jun 17, 202427.0027.0026.8126.8326.546,200
Jun 14, 202426.8326.8726.7726.8226.522,400
Jun 13, 202426.8626.8726.8026.8426.541,500
Jun 12, 202426.8626.9126.8126.8126.517,200
Jun 11, 202426.8626.9026.8026.8426.5523,800
Jun 10, 202426.8526.9026.8526.8926.591,200
Jun 7, 202426.8526.9226.8526.9026.602,400
Jun 6, 202426.9326.9326.8926.9126.611,500
Jun 5, 202426.9426.9526.8926.9426.644,900
Jun 4, 202426.9026.9326.8626.9126.615,100
Jun 3, 202426.8926.9526.8926.9126.615,400
May 31, 202426.8526.9026.8326.8826.5812,700
May 30, 202426.8226.9026.8126.8926.5949,100
May 29, 202426.8326.8526.7626.8326.538,600
May 28, 202426.8426.8426.7626.7726.4719,600
May 24, 202426.8526.8926.8526.8526.552,900
May 23, 202426.8526.8526.7626.8126.513,000
May 22, 202426.7526.8226.7526.8226.522,700
May 21, 202426.8726.8726.7826.8426.547,900
May 20, 202426.8726.8726.8026.8426.542,200
May 17, 202426.8826.8826.8226.8526.552,600
May 16, 202426.8726.9126.8326.8926.5952,600
May 15, 202426.8326.8826.8226.8626.574,300
May 14, 202426.9126.9126.7826.8326.5312,300
May 13, 202426.8226.8826.8026.8326.533,700
May 10, 202426.7826.8626.7726.8626.566,400
May 9, 202426.7926.8326.7926.8326.535,100
May 8, 202426.7126.8326.7126.8326.543,800
May 7, 202426.8326.8926.7826.8126.529,600
May 6, 202426.8726.9026.7526.7926.493,600
May 3, 202426.7326.8626.6926.7626.46180,000
May 2, 202426.7226.7526.6526.6526.357,600
May 1, 202426.6526.6826.6326.6826.392,300
Apr 30, 202426.6926.7526.6526.6826.3912,300
Apr 29, 202426.7426.7826.6826.7826.482,400
Apr 26, 202426.6326.7226.6326.7226.423,600
Apr 25, 202426.6526.7326.6526.6826.395,700
Apr 24, 202426.6526.6726.6326.6726.371,300
Apr 23, 202426.7026.7926.6726.6926.399,500
Apr 22, 202426.7526.7726.7426.7726.471,500
Apr 19, 202426.8026.8026.6926.6926.393,300
Apr 18, 202426.7626.8226.6926.7026.404,900

Related Tickers