Get the Stockscreener App
28.33
0.03%
-0.0075
After Hours:
28.35
0.0175
+0.06%
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 May 30, 2025, is $28.33.
- Altshares Merger Arbitrage Etf all-time high stock price is $28.75, occurred on April 21, 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 9.77% to $28.33 now.
- The 52-week high stock price for ARB is $28.75, representing a 1.47% increase from the current share price, occurred on April 21, 2025.
- The 52-week low stock price for ARB is $25.81, indicating a -8.90% decrease from the current share price, occurred on June 27, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $28.35 | $28.30 | $0.05 | 8,629.0 | -0.03% |
| May 29, 2025 | $28.34 | $28.30 | $0.0424 | 5,494.0 | +0.07% |
| May 28, 2025 | $28.36 | $28.29 | $0.0654 | 16,908.0 | -0.14% |
| May 27, 2025 | $28.36 | $28.31 | $0.05 | 24,084.0 | +0.25% |
| May 23, 2025 | $28.33 | $28.26 | $0.07 | 19,041.0 | -0.01% |
| May 22, 2025 | $28.31 | $28.25 | $0.06 | 4,425.0 | +0.14% |
| May 21, 2025 | $28.33 | $28.25 | $0.08 | 20,291.0 | -0.17% |
| May 20, 2025 | $28.34 | $28.28 | $0.0599 | 14,983.0 | +0.09% |
| May 19, 2025 | $28.33 | $28.26 | $0.0656 | 107,907.0 | -0.04% |
| May 16, 2025 | $28.30 | $28.24 | $0.06 | 6,983.0 | +0.14% |
| May 15, 2025 | $28.24 | $28.11 | $0.13 | 7,798.0 | +0.36% |
| May 14, 2025 | $28.24 | $28.14 | $0.0999 | 16,306.0 | -0.32% |
| May 13, 2025 | $28.28 | $28.21 | $0.07 | 5,402.0 | -0.04% |
| May 12, 2025 | $28.50 | $28.18 | $0.32 | 5,366.0 | +0.23% |
| May 09, 2025 | $28.20 | $28.18 | $0.025 | 6,900.0 | +0.06% |
| May 08, 2025 | $28.22 | $28.16 | $0.065 | 2,668.0 | +0.04% |
| May 07, 2025 | $28.21 | $28.14 | $0.075 | 11,109.0 | +0.04% |
| May 06, 2025 | $28.14 | $28.09 | $0.05 | 5,357.0 | +0.08% |
| May 05, 2025 | $28.19 | $28.07 | $0.1199 | 14,342.0 | -0.16% |
| May 02, 2025 | $28.20 | $28.11 | $0.0854 | 10,584.0 | +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 |
|---|---|---|---|---|---|
| May, 2025 | $28.50 | $28.07 | $0.4299 | 327,433.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):