Get the Stockscreener App
29.05
0.02%
0.005
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 December 05, 2025, is $29.05.
- Altshares Merger Arbitrage Etf all-time high stock price is $30.26, occurred on September 05, 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 12.55% to $29.05 now.
- The 52-week high stock price for ARB is $30.26, representing a 4.17% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for ARB is $27.27, indicating a -6.13% decrease from the current share price, occurred on December 23, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $29.09 | $29.03 | $0.06 | 8,054.0 | +0.02% |
| Dec 04, 2025 | $29.07 | $28.50 | $0.57 | 4,729.0 | +0.05% |
| Dec 03, 2025 | $29.08 | $28.93 | $0.15 | 18,335.0 | +0.00% |
| Dec 02, 2025 | $29.05 | $28.99 | $0.0629 | 3,768.0 | -0.03% |
| Dec 01, 2025 | $29.07 | $28.98 | $0.09 | 5,449.0 | +0.12% |
| Nov 28, 2025 | $29.10 | $29.00 | $0.105 | 3,535.0 | -0.19% |
| Nov 26, 2025 | $29.09 | $28.98 | $0.11 | 13,338.0 | +0.16% |
| Nov 25, 2025 | $29.05 | $29.00 | $0.045 | 3,014.0 | +0.12% |
| Nov 24, 2025 | $28.99 | $28.90 | $0.0899 | 5,339.0 | -0.08% |
| Nov 21, 2025 | $29.03 | $28.96 | $0.07 | 7,463.0 | +0.25% |
| Nov 20, 2025 | $28.96 | $28.91 | $0.0499 | 4,106.0 | -0.17% |
| Nov 19, 2025 | $29.02 | $28.93 | $0.09 | 6,181.0 | +0.11% |
| Nov 18, 2025 | $28.99 | $28.92 | $0.0726 | 17,057.0 | +0.03% |
| Nov 17, 2025 | $29.00 | $28.91 | $0.0899 | 9,792.0 | -0.07% |
| Nov 14, 2025 | $28.99 | $28.85 | $0.139 | 1,686.0 | -0.01% |
| Nov 13, 2025 | $28.99 | $28.93 | $0.06 | 6,505.0 | -0.12% |
| Nov 12, 2025 | $29.06 | $28.96 | $0.1045 | 3,706.0 | -0.11% |
| Nov 11, 2025 | $29.03 | $28.97 | $0.0584 | 8,806.0 | -0.11% |
| Nov 10, 2025 | $29.07 | $28.91 | $0.1599 | 3,971.0 | +0.31% |
| Nov 07, 2025 | $29.00 | $28.94 | $0.0599 | 3,315.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $29.09 | $28.50 | $0.59 | 48,389.0 | +0.16% |
| 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% |
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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):