Stockscreener 앱 받기
29.50
0.25%
0.075
Altshares Merger Arbitrage Etf 주식 (ARB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $29.54 | $29.46 | $0.08 | 4,591.0 | +0.27% |
| 2026-05-05 | $29.53 | $29.39 | $0.14 | 44,809.0 | -0.10% |
| 2026-05-04 | $29.49 | $29.43 | $0.06 | 11,355.0 | -0.20% |
| 2026-05-01 | $29.52 | $29.45 | $0.07 | 11,930.0 | -0.03% |
| 2026-04-30 | $29.82 | $29.41 | $0.415 | 12,895.0 | +0.07% |
| 2026-04-29 | $29.54 | $29.48 | $0.055 | 11,913.0 | -0.03% |
| 2026-04-28 | $29.52 | $29.44 | $0.08 | 21,004.0 | +0.00% |
| 2026-04-27 | $29.53 | $29.44 | $0.09 | 53,825.0 | +0.03% |
| 2026-04-24 | $29.55 | $29.22 | $0.33 | 20,391.0 | +0.69% |
| 2026-04-23 | $29.57 | $29.29 | $0.28 | 7,165.0 | -0.61% |
| 2026-04-22 | $29.54 | $29.45 | $0.09 | 7,997.0 | +0.15% |
| 2026-04-21 | $29.50 | $29.35 | $0.15 | 5,989.0 | +0.00% |
| 2026-04-20 | $29.51 | $29.18 | $0.33 | 2,711.0 | -0.07% |
| 2026-04-17 | $29.63 | $29.44 | $0.19 | 9,620.0 | +0.17% |
| 2026-04-16 | $29.48 | $29.41 | $0.07 | 8,979.0 | +0.03% |
| 2026-04-15 | $29.46 | $29.40 | $0.06 | 6,075.0 | -0.03% |
| 2026-04-14 | $29.48 | $29.40 | $0.08 | 5,452.0 | -0.03% |
| 2026-04-13 | $29.47 | $29.40 | $0.07 | 7,582.0 | +0.07% |
| 2026-04-10 | $29.45 | $29.40 | $0.0458 | 6,991.0 | -0.14% |
| 2026-04-09 | $29.50 | $29.40 | $0.10 | 26,814.0 | +0.00% |
| 2026-04-08 | $29.47 | $29.31 | $0.16 | 4,232.0 | +0.19% |
| 2026-04-07 | $29.42 | $29.35 | $0.0695 | 4,646.0 | -0.19% |
Altshares Merger Arbitrage Etf 주식 (ARB) 연도별 가격 이력
이 심층 분석에서는 Altshares Merger Arbitrage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altshares Merger Arbitrage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altshares Merger Arbitrage Etf 주식 (ARB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $29.54 | $29.39 | $0.15 | 72,685.0 | -0.07% |
| 2026-04 | $29.82 | $29.16 | $0.665 | 332,869.0 | +0.72% |
| 2026-03 | $29.37 | $29.07 | $0.30 | 554,189.0 | +0.65% |
| 2026-02 | $29.30 | $28.84 | $0.46 | 215,291.0 | +0.28% |
| 2026-01 | $29.14 | $28.88 | $0.26 | 220,696.0 | -0.07% |
Altshares Merger Arbitrage Etf 주식 (ARB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.18 | $28.50 | $0.68 | 243,297.0 | -0.29% |
| 2025-11 | $29.10 | $28.85 | $0.25 | 130,475.0 | -0.10% |
| 2025-10 | $29.19 | $28.81 | $0.38 | 520,695.0 | +0.15% |
| 2025-09 | $30.26 | $28.73 | $1.53 | 148,874.0 | +0.17% |
| 2025-08 | $28.99 | $28.69 | $0.30 | 159,808.0 | +0.59% |
| 2025-07 | $28.90 | $28.42 | $0.4825 | 349,382.0 | +0.98% |
| 2025-06 | $28.65 | $27.55 | $1.10 | 150,826.0 | +0.56% |
| 2025-05 | $28.50 | $28.07 | $0.4299 | 318,804.0 | +0.65% |
| 2025-04 | $28.75 | $27.76 | $0.99 | 240,556.0 | -0.32% |
| 2025-03 | $28.34 | $28.04 | $0.2991 | 196,939.0 | +0.19% |
| 2025-02 | $28.49 | $27.86 | $0.63 | 154,861.0 | +0.97% |
| 2025-01 | $28.04 | $27.46 | $0.5799 | 261,924.0 | +1.39% |
Altshares Merger Arbitrage Etf 주식 (ARB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.07 | $27.27 | $0.80 | 290,517.0 | -1.19% |
| 2024-11 | $28.30 | $27.58 | $0.72 | 379,307.0 | -0.45% |
| 2024-10 | $27.97 | $27.50 | $0.47 | 181,834.0 | +0.85% |
| 2024-09 | $27.89 | $27.22 | $0.67 | 199,064.0 | +0.36% |
| 2024-08 | $27.93 | $27.03 | $0.90 | 198,629.0 | +1.00% |
| 2024-07 | $27.43 | $26.87 | $0.56 | 227,781.0 | +1.59% |
| 2024-06 | $27.00 | $25.81 | $1.19 | 311,181.0 | +0.16% |
| 2024-05 | $26.91 | $26.63 | $0.28 | 369,878.0 | +0.73% |
| 2024-04 | $27.24 | $26.63 | $0.61 | 513,966.0 | -1.83% |
| 2024-03 | $27.19 | $26.87 | $0.3153 | 248,310.0 | +0.93% |
| 2024-02 | $27.17 | $26.55 | $0.6201 | 545,249.0 | +1.17% |
| 2024-01 | $26.86 | $26.54 | $0.32 | 514,765.0 | -0.49% |
0.54%
자본화:
|
볼륨(24시간):