AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
28.23
-0.01 (-0.04%)
At close: May 13, 2025, 4:00 PM
28.23
0.00 (0.00%)
After-hours: May 13, 2025, 6:30 PM EDT
ARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.21 | 28.28 | 28.21 | 28.23 | 28.23 | -0.04% | 5,402 |
| May 12, 2025 | 28.50 | 28.50 | 28.18 | 28.24 | 28.24 | 0.23% | 5,366 |
| May 9, 2025 | 28.19 | 28.20 | 28.18 | 28.18 | 28.18 | 0.06% | 6,900 |
| May 8, 2025 | 28.22 | 28.22 | 28.16 | 28.16 | 28.16 | 0.04% | 2,668 |
| May 7, 2025 | 28.21 | 28.21 | 28.14 | 28.15 | 28.15 | 0.04% | 11,109 |
| May 6, 2025 | 28.13 | 28.14 | 28.09 | 28.14 | 28.14 | 0.09% | 5,357 |
| May 5, 2025 | 28.13 | 28.19 | 28.07 | 28.12 | 28.12 | -0.16% | 14,342 |
| May 2, 2025 | 28.20 | 28.20 | 28.12 | 28.16 | 28.16 | 0.07% | 10,584 |
| May 1, 2025 | 28.14 | 28.15 | 28.13 | 28.14 | 28.14 | -0.04% | 4,227 |
| Apr 30, 2025 | 28.08 | 28.15 | 28.08 | 28.15 | 28.15 | 0.11% | 2,116 |
| Apr 29, 2025 | 28.08 | 28.18 | 28.06 | 28.12 | 28.12 | -0.22% | 26,045 |
| Apr 28, 2025 | 28.16 | 28.18 | 28.12 | 28.18 | 28.18 | 0.05% | 3,190 |
| Apr 25, 2025 | 28.08 | 28.18 | 28.08 | 28.17 | 28.17 | -0.07% | 9,261 |
| Apr 24, 2025 | 28.18 | 28.20 | 28.16 | 28.19 | 28.19 | 0.09% | 14,889 |
| Apr 23, 2025 | 28.25 | 28.25 | 28.08 | 28.16 | 28.16 | 0.02% | 10,391 |
| Apr 22, 2025 | 28.14 | 28.16 | 28.13 | 28.15 | 28.15 | 0.22% | 3,734 |
| Apr 21, 2025 | 28.75 | 28.75 | 28.07 | 28.09 | 28.09 | -0.32% | 8,274 |
| Apr 17, 2025 | 28.24 | 28.24 | 28.13 | 28.18 | 28.18 | -0.07% | 4,062 |
| Apr 16, 2025 | 28.18 | 28.27 | 28.02 | 28.20 | 28.20 | 0.16% | 5,927 |
| Apr 15, 2025 | 28.29 | 28.29 | 28.08 | 28.15 | 28.15 | 0.14% | 6,817 |
| Apr 14, 2025 | 28.14 | 28.19 | 28.02 | 28.12 | 28.12 | 0.02% | 6,914 |
| Apr 11, 2025 | 28.04 | 28.11 | 27.91 | 28.11 | 28.11 | 0.32% | 10,452 |
| Apr 10, 2025 | 27.89 | 28.02 | 27.85 | 28.02 | 28.02 | 0.25% | 10,693 |
| Apr 9, 2025 | 27.93 | 28.16 | 27.85 | 27.95 | 27.95 | 0.04% | 11,058 |
| Apr 8, 2025 | 27.92 | 27.99 | 27.76 | 27.94 | 27.94 | 0.16% | 19,040 |
| Apr 7, 2025 | 27.93 | 28.00 | 27.77 | 27.90 | 27.90 | 0.05% | 20,775 |
| Apr 4, 2025 | 28.07 | 28.08 | 27.88 | 27.88 | 27.88 | -1.03% | 22,843 |
| Apr 3, 2025 | 28.17 | 28.25 | 28.16 | 28.17 | 28.17 | -0.18% | 27,388 |
| Apr 2, 2025 | 28.24 | 28.28 | 28.21 | 28.22 | 28.22 | 0.14% | 2,934 |
| Apr 1, 2025 | 28.13 | 28.23 | 28.10 | 28.18 | 28.18 | -0.21% | 13,854 |
| Mar 31, 2025 | 28.25 | 28.26 | 28.24 | 28.24 | 28.24 | 0.18% | 4,093 |
| Mar 28, 2025 | 28.17 | 28.22 | 28.13 | 28.19 | 28.19 | 0.11% | 10,833 |
| Mar 27, 2025 | 28.18 | 28.19 | 28.12 | 28.16 | 28.16 | 0.17% | 12,352 |
| Mar 26, 2025 | 28.19 | 28.19 | 28.11 | 28.11 | 28.11 | -0.09% | 7,958 |
| Mar 25, 2025 | 28.26 | 28.26 | 28.12 | 28.13 | 28.13 | -0.06% | 11,410 |
| Mar 24, 2025 | 28.17 | 28.17 | 28.13 | 28.15 | 28.15 | -0.01% | 4,724 |
| Mar 21, 2025 | 28.14 | 28.17 | 28.08 | 28.16 | 28.16 | 0.01% | 6,407 |
| Mar 20, 2025 | 28.18 | 28.18 | 28.13 | 28.15 | 28.15 | 0.12% | 7,309 |
| Mar 19, 2025 | 28.18 | 28.18 | 28.12 | 28.12 | 28.12 | -0.21% | 1,893 |
| Mar 18, 2025 | 28.16 | 28.19 | 28.15 | 28.18 | 28.18 | 0.32% | 13,973 |
| Mar 17, 2025 | 28.19 | 28.21 | 28.09 | 28.09 | 28.09 | -0.18% | 4,882 |
| Mar 14, 2025 | 28.18 | 28.18 | 28.12 | 28.14 | 28.14 | - | 8,985 |
| Mar 13, 2025 | 28.15 | 28.16 | 28.11 | 28.14 | 28.14 | 0.12% | 11,724 |
| Mar 12, 2025 | 28.04 | 28.13 | 28.04 | 28.11 | 28.11 | -0.02% | 6,422 |
| Mar 11, 2025 | 28.06 | 28.18 | 28.06 | 28.11 | 28.11 | -0.15% | 15,182 |
| Mar 10, 2025 | 28.34 | 28.34 | 28.14 | 28.15 | 28.15 | -0.24% | 20,823 |
| Mar 7, 2025 | 28.17 | 28.22 | 28.17 | 28.22 | 28.22 | 0.23% | 2,669 |
| Mar 6, 2025 | 28.19 | 28.25 | 28.15 | 28.16 | 28.16 | -0.27% | 25,337 |
| Mar 5, 2025 | 28.20 | 28.28 | 28.20 | 28.23 | 28.23 | 0.07% | 5,838 |
| Mar 4, 2025 | 28.25 | 28.30 | 28.20 | 28.21 | 28.21 | 0.11% | 13,641 |