Altshares Event driven ETF (EVNT)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.39331366765 | 10.17 | 10.39 | 10.1505 | 226 | 10.26358532 | SP |
| 4 | 0.37 | 3.76016260163 | 9.84 | 10.39 | 9.82 | 359 | 9.99977662 | SP |
| 12 | 0.42 | 4.29009193054 | 9.79 | 10.39 | 9.7 | 736 | 9.82712977 | SP |
| 26 | 0.1 | 0.989119683482 | 10.11 | 10.39 | 9.54 | 1254 | 9.9529963 | SP |
| 52 | 0.47 | 4.82546201232 | 9.74 | 10.9 | 9.43 | 1113 | 9.96684967 | SP |
| 156 | -0.29 | -2.7619047619 | 10.5 | 10.9 | 8.85 | 1024 | 9.76540912 | SP |
| 260 | -0.29 | -2.7619047619 | 10.5 | 10.9 | 8.85 | 1024 | 9.76540912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 10.21 | -0.04 | -0.34 | 10.22 | 10.22 | 10.21 | 208 |
| 1721341800 | 10.245 | -0.06 | -0.53 | 10.39 | 10.39 | 10.245 | 351 |
| 1721255400 | 10.3 | 0.01 | 0.10 | 10.25 | 10.3 | 10.25 | 527 |
| 1721169000 | 10.29 | 0.14 | 1.37 | 10.19 | 10.29 | 10.19 | 26 |
| 1721082600 | 10.1505 | -0.03 | -0.31 | 10.17 | 10.17 | 10.1505 | 20 |
| 1720823400 | 10.1818 | 0.05 | 0.48 | 10.18 | 10.22 | 10.18 | 906 |
| 1720737000 | 10.1333 | 0.15 | 1.46 | 9.88 | 10.1333 | 9.88 | 73 |
| 1720650600 | 9.9879 | 0.04 | 0.38 | 9.9879 | 9.9879 | 9.9879 | 31 |
| 1720564200 | 9.95 | -0.02 | -0.18 | 9.95 | 9.95 | 9.95 | 229 |
| 1720477800 | 9.9678 | 0.02 | 0.21 | 9.98 | 9.98 | 9.9678 | 105 |
| 1720218600 | 9.9469999 | 0.01 | 0.09 | 9.93 | 9.9469999 | 9.93 | 462 |
| 1720040640 | 9.9381 | 0.05 | 0.51 | 9.9 | 9.9667999 | 9.9 | 908 |
| 1719959400 | 9.8878 | 0.01 | 0.11 | 9.88 | 9.8878 | 9.88 | 138 |
| 1719873000 | 9.8768999 | -0.01 | -0.13 | 9.92 | 9.92 | 9.8768999 | 13 |
| 1719613800 | 9.8898 | 0 | 0.00 | 9.8898 | 9.8898 | 9.8898 | 0 |
| 1719527400 | 9.8898 | 0.05 | 0.51 | 9.8898 | 9.8898 | 9.8898 | 0 |
| 1719441000 | 9.84 | -0.01 | -0.05 | 9.82 | 9.85 | 9.82 | 483 |
| 1719354600 | 9.845 | -0.04 | -0.41 | 9.89 | 9.93 | 9.845 | 1118 |
| 1719268200 | 9.8859 | 0.06 | 0.62 | 9.84 | 9.8859 | 9.8215 | 910 |
| 1719009000 | 9.8249 | 0.03 | 0.35 | 9.8 | 9.8699999 | 9.8 | 1502 |
| 1718922600 | 9.791 | 0.04 | 0.36 | 9.731 | 9.791 | 9.731 | 205 |
| 1718749800 | 9.7559 | -0.01 | -0.14 | 9.7559 | 9.7559 | 9.7559 | 3 |
| 1718663400 | 9.7691 | 0.02 | 0.23 | 9.7691 | 9.7691 | 9.7691 | 0 |
| 1718404200 | 9.747 | -0.01 | -0.09 | 9.747 | 9.747 | 9.747 | 1 |
| 1718317800 | 9.7562 | -0.11 | -1.08 | 9.96 | 9.96 | 9.74 | 1517 |
| 1718231400 | 9.863 | 0.06 | 0.64 | 9.863 | 9.863 | 9.863 | 0 |
| 1718145000 | 9.8001 | -0.02 | -0.21 | 9.82 | 9.82 | 9.8001 | 2 |
| 1718058600 | 9.8206 | -0.03 | -0.35 | 9.8206 | 9.8206 | 9.8206 | 0 |
| 1717799400 | 9.855 | -0.02 | -0.15 | 9.855 | 9.855 | 9.855 | 0 |
| 1717713000 | 9.8699999 | -0.01 | -0.05 | 9.8699999 | 9.8699999 | 9.8699999 | 1274 |
| 1717626600 | 9.875 | 0.04 | 0.46 | 9.77 | 9.875 | 9.77 | 11 |
| 1717540200 | 9.83 | -0.02 | -0.25 | 9.83 | 9.83 | 9.83 | 50 |
| 1717453800 | 9.8547999 | 0 | 0.01 | 9.86 | 9.86 | 9.8547999 | 393 |
| 1717194600 | 9.8536 | 0.08 | 0.85 | 9.8536 | 9.8536 | 9.8536 | 4 |
| 1717108200 | 9.7705 | 0.07 | 0.70 | 9.7 | 9.7705 | 9.7 | 94 |
| 1717021800 | 9.703 | -0.07 | -0.73 | 9.703 | 9.703 | 9.703 | 27 |
| 1716935400 | 9.7741 | 0 | 0.03 | 9.7741 | 9.7741 | 9.7741 | 0 |
| 1716589800 | 9.7716 | 0.04 | 0.42 | 9.7716 | 9.7716 | 9.7716 | 1 |
| 1716503400 | 9.731 | -0.08 | -0.86 | 9.731 | 9.731 | 9.731 | 1 |
| 1716417000 | 9.8155 | -0.02 | -0.19 | 9.84 | 9.84 | 9.7899999 | 4510 |
| 1716330600 | 9.8345 | 0 | 0.04 | 9.82 | 9.8345 | 9.82 | 2 |
| 1716244200 | 9.8301 | -0.02 | -0.19 | 9.85 | 9.85 | 9.8301 | 5 |
| 1715985000 | 9.8485 | -0.04 | -0.37 | 9.89 | 9.89 | 9.8485 | 45 |
| 1715898600 | 9.8851 | -0.01 | -0.10 | 9.8699999 | 9.8851 | 9.8699999 | 240 |
| 1715812200 | 9.8949 | -0.03 | -0.25 | 9.92 | 9.92 | 9.8949 | 4 |
| 1715725800 | 9.92 | 0.06 | 0.66 | 9.92 | 9.92 | 9.92 | 6 |
| 1715639400 | 9.855 | 0.09 | 0.87 | 9.82 | 9.855 | 9.82 | 992 |
| 1715380200 | 9.77 | -0.11 | -1.11 | 9.8699999 | 9.8699999 | 9.77 | 18412 |
| 1715293800 | 9.88 | 0.05 | 0.51 | 9.88 | 9.88 | 9.88 | 1 |
| 1715207400 | 9.83 | -0.02 | -0.25 | 9.83 | 9.83 | 9.83 | 2 |
| 1715121000 | 9.8547999 | -0.02 | -0.15 | 9.8699999 | 9.8699999 | 9.8547999 | 12 |
| 1715034600 | 9.8699999 | 0.02 | 0.20 | 9.88 | 9.88 | 9.8553 | 598 |
| 1714775400 | 9.85 | 0.03 | 0.31 | 9.85 | 9.85 | 9.85 | 0 |
| 1714689000 | 9.82 | 0.05 | 0.47 | 9.84 | 9.84 | 9.82 | 122 |
| 1714602600 | 9.7745 | 0.05 | 0.48 | 9.71 | 9.7745 | 9.71 | 6 |
| 1714516200 | 9.7274999 | -0.09 | -0.89 | 9.83 | 9.83 | 9.7 | 160 |
| 1714429800 | 9.815 | 0.05 | 0.56 | 9.7899999 | 9.815 | 9.7899999 | 150 |
| 1714170600 | 9.76 | 0 | 0.05 | 9.75 | 9.76 | 9.7 | 1153 |
| 1714084200 | 9.7554 | -0.01 | -0.13 | 9.68 | 9.7554 | 9.68 | 31 |
| 1713997800 | 9.768 | -0.01 | -0.08 | 9.768 | 9.768 | 9.768 | 5 |
| 1713911400 | 9.7762 | 0.04 | 0.37 | 9.72 | 9.7762 | 9.72 | 11 |
| 1713825000 | 9.7404 | 0.04 | 0.45 | 9.7404 | 9.7404 | 9.7404 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
