Get the Stockscreener App
27.94
0.11%
0.0302
After Hours:
27.94
-0.0019
-0.01%
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 November 22, 2024, is $27.94.
- 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 8.26% to $27.94 now.
- The 52-week high stock price for ARB is $28.30, representing a 1.28% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for ARB is $25.81, indicating a -7.63% 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $28.04 | $27.92 | $0.121 | 15,435.0 | +0.11% |
| Nov 21, 2024 | $27.92 | $27.81 | $0.1104 | 9,682.0 | +0.39% |
| Nov 20, 2024 | $27.89 | $27.58 | $0.31 | 5,320.0 | +0.04% |
| Nov 19, 2024 | $27.84 | $27.79 | $0.055 | 9,872.0 | -0.02% |
| Nov 18, 2024 | $27.85 | $27.66 | $0.19 | 1,488.0 | -0.06% |
| Nov 15, 2024 | $27.90 | $27.81 | $0.0868 | 5,772.0 | -0.27% |
| Nov 14, 2024 | $27.92 | $27.82 | $0.10 | 3,158.0 | -0.15% |
| Nov 13, 2024 | $27.93 | $27.90 | $0.03 | 53,978.0 | +0.20% |
| Nov 12, 2024 | $27.95 | $27.84 | $0.11 | 5,510.0 | +0.18% |
| Nov 11, 2024 | $27.89 | $27.83 | $0.0644 | 11,282.0 | -0.20% |
| Nov 08, 2024 | $27.99 | $27.80 | $0.19 | 116,577.0 | -0.92% |
| Nov 07, 2024 | $28.30 | $28.11 | $0.19 | 30,552.0 | +0.23% |
| Nov 06, 2024 | $28.25 | $27.96 | $0.29 | 24,205.0 | +0.38% |
| Nov 05, 2024 | $27.99 | $27.88 | $0.1096 | 17,844.0 | +0.32% |
| Nov 04, 2024 | $27.93 | $27.86 | $0.07 | 6,481.0 | -0.25% |
| Nov 01, 2024 | $27.96 | $27.87 | $0.09 | 13,346.0 | -0.02% |
| Oct 31, 2024 | $27.97 | $27.87 | $0.0999 | 10,600.0 | +0.09% |
| Oct 30, 2024 | $27.95 | $27.90 | $0.045 | 3,635.0 | +0.02% |
| Oct 29, 2024 | $27.95 | $27.88 | $0.07 | 3,679.0 | +0.07% |
| Oct 28, 2024 | $27.91 | $27.83 | $0.0783 | 1,913.0 | +0.29% |
| Oct 25, 2024 | $27.88 | $27.77 | $0.1099 | 3,094.0 | -0.32% |
| Oct 24, 2024 | $27.96 | $27.91 | $0.055 | 1,924.0 | +0.07% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.30 | $27.58 | $0.72 | 345,937.0 | -0.05% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):