Get the Stockscreener App
29.78
0.02%
-0.0057
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 September 18, 2026, is $29.78.
- Altshares Merger Arbitrage Etf all-time high stock price is $32.48, occurred on August 06, 2026.
- 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 15.38% to $29.78 now.
- The 52-week high stock price for ARB is $32.48, representing a 9.07% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for ARB is $28.30, indicating a -4.97% decrease from the current share price, occurred on July 08, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $29.80 | $29.64 | $0.165 | 10,190.0 | -0.02% |
| Sep 17, 2026 | $29.84 | $29.78 | $0.06 | 4,692.0 | -0.06% |
| Sep 16, 2026 | $29.83 | $29.77 | $0.0598 | 3,232.0 | +0.52% |
| Sep 15, 2026 | $29.83 | $29.65 | $0.1799 | 3,699.0 | -0.45% |
| Sep 14, 2026 | $29.83 | $29.78 | $0.0498 | 1,234.0 | -0.03% |
| Sep 11, 2026 | $29.89 | $29.79 | $0.1025 | 5,315.0 | +0.03% |
| Sep 10, 2026 | $29.81 | $29.77 | $0.0399 | 6,504.0 | +0.07% |
| Sep 09, 2026 | $30.38 | $29.77 | $0.615 | 8,645.0 | -0.02% |
| Sep 08, 2026 | $29.80 | $29.77 | $0.03 | 1,540.0 | -0.10% |
| Sep 04, 2026 | $29.80 | $29.77 | $0.035 | 10,299.0 | -0.01% |
| Sep 03, 2026 | $29.82 | $29.67 | $0.15 | 12,724.0 | -0.03% |
| Sep 02, 2026 | $29.81 | $29.77 | $0.04 | 4,695.0 | +0.24% |
| Sep 01, 2026 | $29.79 | $29.74 | $0.05 | 2,194.0 | +0.03% |
| Aug 31, 2026 | $29.78 | $29.71 | $0.07 | 4,575.0 | -0.08% |
| Aug 28, 2026 | $30.12 | $29.75 | $0.37 | 5,026.0 | -0.46% |
| Aug 27, 2026 | $29.89 | $29.77 | $0.12 | 13,933.0 | +0.42% |
| Aug 26, 2026 | $29.80 | $29.75 | $0.05 | 9,969.0 | +0.02% |
| Aug 25, 2026 | $29.80 | $29.76 | $0.04 | 3,687.0 | +0.03% |
| Aug 24, 2026 | $29.78 | $29.73 | $0.05 | 21,610.0 | +0.00% |
| Aug 21, 2026 | $29.76 | $29.74 | $0.0199 | 1,624.0 | +0.07% |
| Aug 20, 2026 | $29.75 | $29.72 | $0.03 | 13,308.0 | +0.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $30.38 | $29.64 | $0.74 | 85,153.0 | +0.16% |
| Aug, 2026 | $32.48 | $29.48 | $3.00 | 309,414.0 | +0.43% |
| Jul, 2026 | $30.59 | $28.30 | $2.29 | 412,803.0 | -0.09% |
| Jun, 2026 | $30.96 | $28.59 | $2.38 | 232,580.0 | +0.41% |
| May, 2026 | $29.84 | $29.38 | $0.46 | 295,745.0 | -0.07% |
| Apr, 2026 | $29.82 | $29.16 | $0.665 | 332,869.0 | +0.72% |
| Mar, 2026 | $29.37 | $29.07 | $0.30 | 554,189.0 | +0.65% |
| Feb, 2026 | $29.30 | $28.84 | $0.46 | 215,291.0 | +0.28% |
| Jan, 2026 | $29.14 | $28.88 | $0.26 | 220,696.0 | -0.07% |
Altshares Merger Arbitrage Etf Stock (ARB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.18 | $28.50 | $0.68 | 243,297.0 | -0.29% |
| Nov, 2025 | $29.10 | $28.85 | $0.25 | 130,475.0 | -0.10% |
| Oct, 2025 | $29.19 | $28.81 | $0.38 | 520,695.0 | +0.15% |
| Sep, 2025 | $30.26 | $28.73 | $1.53 | 148,874.0 | +0.17% |
| Aug, 2025 | $28.99 | $28.69 | $0.30 | 159,808.0 | +0.59% |
| Jul, 2025 | $28.90 | $28.42 | $0.4825 | 349,382.0 | +0.98% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):