28.54
price down icon0.24%   -0.07
after-market After Hours: 28.53 -0.010 -0.04%
loading

Altshares Merger Arbitrage Etf Stock (ARB) Price History

The historical daily chart and data for Altshares Merger Arbitrage Etf stock (ARB), show that the latest closing stock price as of July 07, 2025, is $28.54.
  • Altshares Merger Arbitrage Etf all-time high stock price is $28.75, occurred on April 21, 2025.
  • The lowest Altshares Merger Arbitrage Etf stock price recorded was $25.81 on June 27, 2024. Since then, Altshares Merger Arbitrage Etf's stock price has risen over 10.58% to $28.54 now.
  • The 52-week high stock price for ARB is $28.75, representing a 0.74% increase from the current share price, occurred on April 21, 2025.
  • The 52-week low stock price for ARB is $25.81, indicating a -9.57% decrease from the current share price, occurred on June 27, 2024.
The table below shows more information about ARB historical price data:
Date High Low High - Low Volume % Change
Jul 07, 2025 $28.60 $28.51 $0.09 14,096.0 -0.24%
Jul 03, 2025 $28.61 $28.51 $0.10 49,031.0 +0.56%
Jul 02, 2025 $28.55 $28.42 $0.13 24,599.0 -0.21%
Jul 01, 2025 $28.53 $28.42 $0.1109 10,720.0 +0.07%
Jun 30, 2025 $28.49 $28.39 $0.0998 12,537.0 +0.20%
Jun 27, 2025 $28.46 $28.38 $0.08 6,634.0 +0.09%
Jun 26, 2025 $28.51 $28.38 $0.13 12,286.0 +0.09%
Jun 25, 2025 $28.41 $28.31 $0.10 13,273.0 +0.17%
Jun 24, 2025 $28.41 $28.33 $0.08 12,338.0 -0.28%
Jun 23, 2025 $28.65 $27.55 $1.10 4,672.0 +0.35%
Jun 20, 2025 $28.43 $28.31 $0.12 4,336.0 -0.21%
Jun 18, 2025 $28.44 $28.36 $0.081 6,059.0 +0.02%
Jun 17, 2025 $28.42 $28.36 $0.06 10,211.0 +0.12%
Jun 16, 2025 $28.38 $28.33 $0.046 3,286.0 +0.07%
Jun 13, 2025 $28.34 $28.30 $0.035 2,101.0 -0.04%
Jun 12, 2025 $28.37 $28.32 $0.05 3,725.0 -0.12%
Jun 11, 2025 $28.43 $28.33 $0.105 11,168.0 -0.02%
Jun 10, 2025 $28.38 $28.32 $0.06 8,159.0 +0.07%
Jun 09, 2025 $28.34 $28.31 $0.03 3,651.0 +0.14%

Altshares Merger Arbitrage Etf Stock (ARB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Altshares Merger Arbitrage Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Altshares Merger Arbitrage Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Altshares Merger Arbitrage Etf Stock (ARB) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $28.61 $28.42 $0.19 98,446.0 +0.18%
Jun, 2025 $28.65 $27.55 $1.10 150,826.0 +0.56%
May, 2025 $28.50 $28.07 $0.4299 318,804.0 +0.65%
Apr, 2025 $28.75 $27.76 $0.99 240,556.0 -0.32%
Mar, 2025 $28.34 $28.04 $0.2991 196,939.0 +0.19%
Feb, 2025 $28.49 $27.86 $0.63 154,861.0 +0.97%
Jan, 2025 $28.04 $27.46 $0.5799 261,924.0 +1.39%

Altshares Merger Arbitrage Etf Stock (ARB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.07 $27.27 $0.80 290,517.0 -1.19%
Nov, 2024 $28.30 $27.58 $0.72 379,307.0 -0.45%
Oct, 2024 $27.97 $27.50 $0.47 181,834.0 +0.85%
Sep, 2024 $27.89 $27.22 $0.67 199,064.0 +0.36%
Aug, 2024 $27.93 $27.03 $0.90 198,629.0 +1.00%
Jul, 2024 $27.43 $26.87 $0.56 227,781.0 +1.59%
Jun, 2024 $27.00 $25.81 $1.19 311,181.0 +0.16%
May, 2024 $26.91 $26.63 $0.28 369,878.0 +0.73%
Apr, 2024 $27.24 $26.63 $0.61 513,966.0 -1.83%
Mar, 2024 $27.19 $26.87 $0.3153 248,310.0 +0.93%
Feb, 2024 $27.17 $26.55 $0.6201 545,249.0 +1.17%
Jan, 2024 $26.86 $26.54 $0.32 514,765.0 -0.49%

Altshares Merger Arbitrage Etf Stock (ARB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.87 $26.41 $0.46 134,300.0 +1.14%
Nov, 2023 $26.52 $26.15 $0.3694 287,915.0 +0.79%
Oct, 2023 $26.33 $26.13 $0.1961 189,541.0 +0.00%
exchange_traded_fund VTV
$178.22
price down icon 0.82%
exchange_traded_fund VUG
$438.87
price down icon 0.76%
exchange_traded_fund IJH
$63.16
price down icon 0.99%
exchange_traded_fund EFA
$88.56
price down icon 1.08%
exchange_traded_fund IWF
$425.34
price down icon 0.70%
exchange_traded_fund QQQ
$552.03
price down icon 0.75%
Cap:     |  Volume (24h):