Altshares Merger Arbitrage ETF Historical Data - ARB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	0.250806162666	27.91	28	27.86	6188	27.95685051	SP
4	0.14	0.502873563218	27.84	28.04	27.8	7283	27.91088107	SP
12	-0.11	-0.391598433606	28.09	28.09	26.7	12138	27.66319619	SP
26	0.61	2.22871757399	27.37	28.1548	26.7	11462	27.73459219	SP
52	1.2	4.48095593727	26.78	28.1548	25.81	14201	27.25799709	SP
156	1.705	6.48905803996	26.275	28.1548	24.5	16274	26.33705907	SP
260	2.88	11.4741035857	25.1	28.1548	24.2	13036	26.29027238	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739575800	27.98	0.02	0.07	27.86	28.02	27.86	6873
1739489400	27.9595	-0.02	-0.06	27.88	27.99	27.88	6692
1739403000	27.975	0.05	0.16	27.93	28	27.93	11098
1739316600	27.93	-0.01	-0.04	27.86	27.97	27.86	3169
1739230200	27.9425	-0	-0.01	27.95	27.98	27.89	6581
1738971000	27.9452	0.02	0.06	27.91	27.96	27.87	3401
1738884600	27.9272	-0.04	-0.14	27.98	27.98	27.8805	10225
1738798200	27.9658	0.03	0.12	27.99	28.01	27.916	4593
1738711800	27.9331	0.04	0.14	27.9	27.99	27.9	2943
1738625400	27.895	-0.02	-0.07	27.88	27.93	27.8601	5387
1738366200	27.9139	-0	-0.00	27.97	27.97	27.9014	5318
1738279800	27.9142	-0.01	-0.04	27.95	27.95	27.8807	2664
1738193400	27.925	0.03	0.10	27.87	27.95	27.8401	5007
1738107000	27.897	-0.03	-0.12	27.95	27.97	27.897	4695
1738020600	27.93	0.01	0.05	27.94	28	27.8701	5204
1737761400	27.9162	0.05	0.17	27.9	27.98	27.8913	10352
1737675000	27.87	0	0.00	27.87	27.87	27.87	0
1737588600	27.87	-0.01	-0.02	28.04	28.04	27.8361	30538
1737502200	27.8756	0.04	0.13	27.85	27.9388	27.8201	5327
1737156600	27.84	0.01	0.05	27.84	27.9188	27.8	8179
1737070200	27.8253	-0.03	-0.11	27.71	27.835	27.71	3421
1736983800	27.855	0.07	0.27	27.77	27.9	27.77	7879
1736897400	27.7804	0.04	0.15	27.75	27.81	27.72	11767
1736811000	27.74	-0.02	-0.07	28	28	27.72	4408
1736551800	27.76	-0.03	-0.11	27.84	27.88	27.54	50580
1736379000	27.79	0.07	0.25	27.74	27.79	27.74	2515
1736292600	27.72	-0.02	-0.07	27.62	27.72	27.6	42718
1736206200	27.74	0.13	0.49	27.57	27.74	27.57	24419
1735947000	27.6059	0.01	0.04	27.61	27.6553	27.5527	7488
1735860600	27.5951	0.07	0.24	27.56	27.628	27.4601	7706
1735687800	27.53	0.03	0.12	27.72	27.72	27.45	11518
1735601400	27.4974	0.09	0.32	27.53	27.535	27.4691	4446
1735342200	27.41	-0.1	-0.37	27.51	27.51	27.41	6294
1735255800	27.5131	0.02	0.07	26.7	27.5357	26.7	2442
1735077840	27.495	0.08	0.28	27.42	27.54	27.4011	5161
1734996600	27.4193	0.15	0.54	27.26	27.4699	27.26	89259
1734737400	27.2729	-0.08	-0.30	27.27	27.4172	27.27	66843
1734651000	27.3558	-0.03	-0.13	27.78	27.78	27.3558	32009
1734564600	27.3902	-0.39	-1.40	27.84	27.84	27.3602	21761
1734478200	27.7799	0.02	0.07	28.07	28.07	27.77	6661
1734391800	27.76	-0.01	-0.02	28.06	28.06	27.73	3174
1734132600	27.7651	0.03	0.09	27.91	27.91	27.75	2142
1734046200	27.74	-0.04	-0.14	27.29	27.8012	27.29	2098
1733959800	27.78	0.01	0.04	27.85	27.85	27.75	10856
1733873400	27.77	-0.02	-0.07	27.77	27.84	27.77	7351
1733787000	27.79	-0.12	-0.42	28.09	28.09	27.79	5815
1733527800	27.9066	0.04	0.13	27.89	27.9066	27.8601	2989
1733441400	27.87	0	0.00	27.9	27.9271	27.84	1505
1733355000	27.87	0.08	0.29	27.78	27.88	27.78	4072
1733268600	27.79	-0.07	-0.23	28.09	28.09	27.76	11566
1733182200	27.8554	0.03	0.10	27.85	27.88	27.8	3288
1732917840	27.8289	-0.07	-0.25	27.92	27.92	27.8289	8712
1732750200	27.9	-0.02	-0.06	28	28	27.85	17942
1732663800	27.9171	0	0.00	28	28	27.9	7120
1732577400	27.9165	-0.03	-0.09	28.09	28.09	27.87	15057
1732318200	27.9419	0.03	0.11	28.09	28.09	27.919	15435
1732231800	27.9117	0.11	0.39	28.02	28.02	27.81	9682
1732145400	27.8046	0.01	0.04	27.58	27.89	27.58	5321
1732059000	27.793	-0	-0.02	27.66	27.84	27.66	9872
1731972600	27.7979	-0.02	-0.06	27.66	27.85	27.66	1488

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altshares Merger Arbitrage ETF (ARB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altshares Merger Arbitrage ETF (ARB) Historical

Altshares Merger Arbitrage ETF (ARB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free