27.88
0.13%
0.0356
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 January 21, 2025, is $27.88.
- Altshares Merger Arbitrage Etf all-time high stock price is $28.30, occurred on November 07, 2024.
- 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 8.00% to $27.88 now.
- The 52-week high stock price for ARB is $28.30, representing a 1.52% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for ARB is $25.81, indicating a -7.41% decrease from the current share price, occurred on June 27, 2024.
The table below shows more information about ARB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jan 21, 2025 | $27.94 | $27.82 | $0.1187 | 5,335.0 | +0.13% |
Jan 17, 2025 | $27.92 | $27.80 | $0.1188 | 8,179.0 | +0.05% |
Jan 16, 2025 | $27.84 | $27.71 | $0.125 | 3,421.0 | -0.11% |
Jan 15, 2025 | $27.90 | $27.77 | $0.13 | 7,879.0 | +0.27% |
Jan 14, 2025 | $27.81 | $27.72 | $0.09 | 11,767.0 | +0.15% |
Jan 13, 2025 | $27.84 | $27.72 | $0.12 | 4,760.0 | -0.07% |
Jan 10, 2025 | $27.88 | $27.54 | $0.34 | 50,580.0 | -0.11% |
Jan 08, 2025 | $27.79 | $27.74 | $0.05 | 3,755.0 | +0.25% |
Jan 07, 2025 | $27.72 | $27.60 | $0.12 | 42,718.0 | -0.07% |
Jan 06, 2025 | $27.74 | $27.64 | $0.1013 | 32,822.0 | +0.49% |
Jan 03, 2025 | $27.66 | $27.55 | $0.1026 | 7,488.0 | +0.04% |
Jan 02, 2025 | $27.63 | $27.46 | $0.1679 | 7,706.0 | +0.24% |
Dec 31, 2024 | $27.59 | $27.45 | $0.14 | 11,518.0 | +0.12% |
Dec 30, 2024 | $27.54 | $27.47 | $0.0659 | 4,446.0 | +0.32% |
Dec 27, 2024 | $27.49 | $27.41 | $0.0786 | 6,294.0 | -0.37% |
Dec 26, 2024 | $27.54 | $27.48 | $0.0575 | 2,442.0 | +0.07% |
Dec 24, 2024 | $27.54 | $27.40 | $0.1389 | 5,161.0 | +0.28% |
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 |
---|---|---|---|---|---|
Jan, 2025 | $27.94 | $27.46 | $0.4787 | 191,745.0 | +1.26% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):