Altshares Event driven ETF (EVNT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.649049605934 | 10.785 | 10.8783 | 10.56 | 231 | 10.84172907 | SP |
| 4 | 0.07 | 0.649049605934 | 10.785 | 10.8783 | 10.54 | 282 | 10.80201329 | SP |
| 12 | 0.165 | 1.54349859682 | 10.69 | 10.8783 | 10.5044 | 396 | 10.69423669 | SP |
| 26 | 0.645 | 6.31733594515 | 10.21 | 11.67 | 10.21 | 361 | 10.62805223 | SP |
| 52 | 0.825 | 8.22532402792 | 10.03 | 11.67 | 9.54 | 583 | 10.15557279 | SP |
| 156 | 0.755 | 7.47524752475 | 10.1 | 11.67 | 8.85 | 846 | 9.79129787 | SP |
| 260 | 0.355 | 3.38095238095 | 10.5 | 11.67 | 8.85 | 813 | 9.82844735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 10.855 | 0.01 | 0.05 | 10.855 | 10.855 | 10.855 | 59 |
| 1739489400 | 10.85 | 0.01 | 0.14 | 10.8783 | 10.8783 | 10.85 | 626 |
| 1739403000 | 10.835 | 0.02 | 0.22 | 10.56 | 10.86 | 10.56 | 496 |
| 1739316600 | 10.8107 | -0 | -0.04 | 10.8107 | 10.8107 | 10.8107 | 0 |
| 1739230200 | 10.8146 | 0.03 | 0.27 | 10.86 | 10.86 | 10.8146 | 3 |
| 1738971000 | 10.785 | -0.04 | -0.37 | 10.785 | 10.785 | 10.785 | 31 |
| 1738884600 | 10.825 | 0.02 | 0.14 | 10.825 | 10.825 | 10.825 | 22 |
| 1738798200 | 10.8098 | 0.02 | 0.15 | 10.84 | 10.84 | 10.8098 | 129 |
| 1738711800 | 10.7941 | 0.04 | 0.36 | 10.75 | 10.835 | 10.75 | 520 |
| 1738625400 | 10.755 | -0.02 | -0.21 | 10.54 | 10.755 | 10.54 | 7 |
| 1738366200 | 10.7775 | -0.01 | -0.05 | 10.7775 | 10.7775 | 10.7775 | 32 |
| 1738279800 | 10.7828 | -0.01 | -0.07 | 10.7828 | 10.7828 | 10.7828 | 1 |
| 1738193400 | 10.7907 | -0.01 | -0.05 | 10.8292 | 10.8292 | 10.7907 | 958 |
| 1738107000 | 10.7958 | -0.02 | -0.23 | 10.76 | 10.7958 | 10.76 | 1016 |
| 1738020600 | 10.8204 | -0.01 | -0.09 | 10.75 | 10.8204 | 10.75 | 7 |
| 1737761400 | 10.83 | 0.03 | 0.29 | 10.83 | 10.83 | 10.83 | 21 |
| 1737675000 | 10.7984 | 0 | 0.00 | 10.7984 | 10.7984 | 10.7984 | 0 |
| 1737588600 | 10.7984 | 0.02 | 0.17 | 10.8 | 10.8 | 10.7984 | 36 |
| 1737502200 | 10.78 | -0.01 | -0.05 | 10.78 | 10.78 | 10.77 | 1151 |
| 1737156600 | 10.785 | 0.03 | 0.23 | 10.785 | 10.785 | 10.785 | 16 |
| 1737070200 | 10.76 | -0.05 | -0.46 | 10.79 | 10.79 | 10.76 | 17 |
| 1736983800 | 10.81 | 0.07 | 0.68 | 10.82 | 10.82 | 10.81 | 973 |
| 1736897400 | 10.7369 | 0.03 | 0.25 | 10.8 | 10.8 | 10.7369 | 473 |
| 1736811000 | 10.71 | 0.06 | 0.56 | 10.72 | 10.72 | 10.71 | 117 |
| 1736551800 | 10.65 | -0.06 | -0.51 | 10.65 | 10.65 | 10.65 | 10 |
| 1736379000 | 10.705 | 0.02 | 0.14 | 10.705 | 10.705 | 10.705 | 9 |
| 1736292600 | 10.69 | 0.01 | 0.09 | 10.69 | 10.69 | 10.69 | 0 |
| 1736206200 | 10.6802 | 0.02 | 0.14 | 10.7 | 10.7 | 10.6802 | 475 |
| 1735947000 | 10.665 | 0.01 | 0.14 | 10.665 | 10.665 | 10.665 | 6 |
| 1735860600 | 10.65 | 0.02 | 0.17 | 10.65 | 10.65 | 10.65 | 16 |
| 1735687800 | 10.6316 | 0.03 | 0.26 | 10.6316 | 10.6316 | 10.6316 | 2 |
| 1735601400 | 10.6041 | 0.02 | 0.20 | 10.54 | 10.6041 | 10.54 | 111 |
| 1735342200 | 10.5828 | -0 | -0.01 | 10.58 | 10.5828 | 10.58 | 12 |
| 1735255800 | 10.5837 | 0.01 | 0.13 | 10.59 | 10.59 | 10.5837 | 47 |
| 1735077840 | 10.5703 | 0.02 | 0.22 | 10.56 | 10.5703 | 10.56 | 3 |
| 1734996600 | 10.5476 | 0.04 | 0.38 | 10.54 | 10.5476 | 10.54 | 1026 |
| 1734737400 | 10.5078 | 0 | 0.03 | 10.52 | 10.52 | 10.5078 | 971 |
| 1734651000 | 10.5044 | -0.02 | -0.23 | 10.61 | 10.61 | 10.5044 | 1983 |
| 1734564600 | 10.5291 | -0.18 | -1.70 | 10.51 | 10.644 | 10.51 | 344 |
| 1734478200 | 10.7107 | -0.01 | -0.13 | 10.7 | 10.7107 | 10.7 | 4 |
| 1734391800 | 10.725 | -0.01 | -0.05 | 10.61 | 10.725 | 10.61 | 218 |
| 1734132600 | 10.73 | -0.03 | -0.23 | 10.77 | 10.77 | 10.73 | 1438 |
| 1734046200 | 10.755 | 0 | 0.00 | 10.755 | 10.755 | 10.755 | 12 |
| 1733959800 | 10.755 | 0.01 | 0.10 | 10.755 | 10.755 | 10.755 | 1 |
| 1733873400 | 10.7446 | -0.02 | -0.19 | 10.7446 | 10.7446 | 10.7446 | 5 |
| 1733787000 | 10.765 | -0.01 | -0.05 | 10.765 | 10.765 | 10.765 | 2 |
| 1733527800 | 10.77 | 0.02 | 0.19 | 10.79 | 10.79 | 10.77 | 827 |
| 1733441400 | 10.75 | 0.01 | 0.05 | 10.73 | 10.75 | 10.73 | 933 |
| 1733355000 | 10.745 | 0 | 0.05 | 10.73 | 10.7492 | 10.73 | 1103 |
| 1733268600 | 10.74 | -0.03 | -0.23 | 10.74 | 10.74 | 10.74 | 1 |
| 1733182200 | 10.765 | 0 | 0.00 | 10.85 | 10.85 | 10.765 | 3 |
| 1732917840 | 10.765 | 0.02 | 0.19 | 10.75 | 10.765 | 10.75 | 2 |
| 1732750200 | 10.745 | 0.01 | 0.14 | 10.78 | 10.78 | 10.745 | 2 |
| 1732663800 | 10.73 | -0.02 | -0.19 | 10.71 | 10.73 | 10.71 | 25 |
| 1732577400 | 10.75 | 0.08 | 0.75 | 10.75 | 10.75 | 10.75 | 0 |
| 1732318200 | 10.67 | 0.02 | 0.19 | 10.69 | 10.69 | 10.67 | 5125 |
| 1732231800 | 10.6502 | 0.02 | 0.14 | 10.6482 | 10.655 | 10.64 | 2767 |
| 1732145400 | 10.6349 | 0 | 0.03 | 10.6349 | 10.6349 | 10.6349 | 1 |
| 1732059000 | 10.6317 | 0.01 | 0.06 | 10.6317 | 10.6317 | 10.6317 | 28 |
| 1731972600 | 10.625 | -0.02 | -0.19 | 10.65 | 10.66 | 10.625 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
