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 29, 2025, is $28.79.
  • Altshares Merger Arbitrage Etf all-time high stock price is $28.90, occurred on July 08, 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 11.55% to $28.79 now.
  • The 52-week high stock price for ARB is $28.90, representing a 0.39% increase from the current share price, occurred on July 08, 2025.
  • The 52-week low stock price for ARB is $27.03, indicating a -6.11% decrease from the current share price, occurred on August 19, 2024.
The table below shows more information about ARB historical price data:
Date High Low High - Low Volume % Change
Jul 29, 2025 $28.79 $28.71 $0.0803 2,446.0 +0.25%
Jul 28, 2025 $28.79 $28.65 $0.139 4,497.0 -0.01%
Jul 25, 2025 $28.77 $28.62 $0.1499 6,097.0 +0.11%
Jul 24, 2025 $28.76 $28.64 $0.1193 6,302.0 +0.10%
Jul 23, 2025 $28.72 $28.65 $0.07 2,649.0 -0.24%
Jul 22, 2025 $28.75 $28.64 $0.11 125,360.0 -0.01%
Jul 21, 2025 $28.84 $28.60 $0.2398 4,538.0 +0.27%
Jul 18, 2025 $28.67 $28.56 $0.1112 4,609.0 +0.02%
Jul 17, 2025 $28.67 $28.58 $0.09 4,242.0 +0.08%
Jul 16, 2025 $28.64 $28.57 $0.0699 10,619.0 +0.06%
Jul 15, 2025 $28.66 $28.57 $0.0889 3,116.0 +0.07%
Jul 14, 2025 $28.62 $28.55 $0.07 24,797.0 +0.14%
Jul 11, 2025 $28.62 $28.55 $0.0693 2,136.0 -0.21%
Jul 10, 2025 $28.61 $28.55 $0.06 9,224.0 +0.18%
Jul 09, 2025 $28.56 $28.52 $0.0368 2,781.0 +0.18%
Jul 08, 2025 $28.90 $28.50 $0.4025 8,340.0 -0.08%
Jul 07, 2025 $28.60 $28.51 $0.09 14,099.0 -0.27%
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%

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 $28.90 $28.42 $0.4825 320,202.0 +1.05%
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
$179.50
price down icon 0.13%
exchange_traded_fund VUG
$454.72
price down icon 0.26%
exchange_traded_fund IJH
$64.15
price down icon 0.14%
exchange_traded_fund EFA
$89.13
price down icon 0.17%
exchange_traded_fund IWF
$440.18
price down icon 0.27%
exchange_traded_fund QQQ
$568.37
price up icon 0.02%
Cap:     |  Volume (24h):