Get the Stockscreener App
28.77
0.02%
-0.0051
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 August 01, 2025, is $28.77.
- Altshares Merger Arbitrage Etf all-time high stock price is $28.90, occurred on July 08, 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 11.45% to $28.77 now.
- The 52-week high stock price for ARB is $28.90, representing a 0.48% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for ARB is $27.03, indicating a -6.03% decrease from the current share price, occurred on August 19, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $28.82 | $28.75 | $0.0692 | 2,547.0 | -0.02% |
| Jul 31, 2025 | $28.84 | $28.71 | $0.13 | 11,938.0 | +0.10% |
| Jul 30, 2025 | $28.79 | $28.69 | $0.10 | 13,401.0 | -0.10% |
| Jul 29, 2025 | $28.79 | $28.70 | $0.0899 | 6,287.0 | +0.18% |
| Jul 28, 2025 | $28.79 | $28.65 | $0.139 | 4,497.0 | -0.01% |
| Jul 25, 2025 | $28.77 | $28.62 | $0.1499 | 6,097.0 | +0.11% |
| Jul 24, 2025 | $28.76 | $28.64 | $0.1193 | 6,302.0 | +0.10% |
| Jul 23, 2025 | $28.72 | $28.65 | $0.07 | 2,649.0 | -0.24% |
| Jul 22, 2025 | $28.75 | $28.64 | $0.11 | 125,360.0 | -0.01% |
| Jul 21, 2025 | $28.84 | $28.60 | $0.2398 | 4,538.0 | +0.27% |
| Jul 18, 2025 | $28.67 | $28.56 | $0.1112 | 4,609.0 | +0.02% |
| Jul 17, 2025 | $28.67 | $28.58 | $0.09 | 4,242.0 | +0.08% |
| Jul 16, 2025 | $28.64 | $28.57 | $0.0699 | 10,619.0 | +0.06% |
| Jul 15, 2025 | $28.66 | $28.57 | $0.0889 | 3,116.0 | +0.07% |
| Jul 14, 2025 | $28.62 | $28.55 | $0.07 | 24,797.0 | +0.14% |
| Jul 11, 2025 | $28.62 | $28.55 | $0.0693 | 2,136.0 | -0.21% |
| Jul 10, 2025 | $28.61 | $28.55 | $0.06 | 9,224.0 | +0.18% |
| Jul 09, 2025 | $28.56 | $28.52 | $0.0368 | 2,781.0 | +0.18% |
| Jul 08, 2025 | $28.90 | $28.50 | $0.4025 | 8,340.0 | -0.08% |
| Jul 07, 2025 | $28.60 | $28.51 | $0.09 | 14,099.0 | -0.27% |
| Jul 03, 2025 | $28.61 | $28.51 | $0.10 | 49,031.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $28.82 | $28.75 | $0.0692 | 2,547.0 | +0.00% |
| Jul, 2025 | $28.90 | $28.42 | $0.4825 | 351,929.0 | +0.97% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):