AltShares Merger Arbitrage ETF (ARB)

ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.83	28.89	28.82	28.86	28.86	-0.15%	6,462
Aug 14, 2025	28.90	28.91	28.85	28.90	28.90	-0.01%	8,699
Aug 13, 2025	28.89	28.93	28.77	28.90	28.90	0.29%	19,244
Aug 12, 2025	28.77	28.87	28.77	28.82	28.82	0.02%	6,002
Aug 11, 2025	28.83	28.85	28.74	28.81	28.81	0.16%	3,229
Aug 8, 2025	28.83	28.83	28.71	28.77	28.77	-0.17%	5,282
Aug 7, 2025	28.81	28.82	28.70	28.82	28.82	0.11%	6,400
Aug 6, 2025	28.79	28.84	28.73	28.78	28.78	0.04%	3,419
Aug 5, 2025	28.79	28.84	28.71	28.77	28.77	0.10%	3,554
Aug 4, 2025	28.74	28.81	28.69	28.74	28.74	-0.09%	8,393
Aug 1, 2025	28.75	28.82	28.75	28.77	28.77	-0.02%	2,547
Jul 31, 2025	28.78	28.84	28.71	28.77	28.77	0.10%	11,938
Jul 30, 2025	28.76	28.79	28.69	28.74	28.74	-0.10%	13,401
Jul 29, 2025	28.71	28.79	28.70	28.77	28.77	0.18%	6,287
Jul 28, 2025	28.72	28.79	28.65	28.72	28.72	-0.01%	4,497
Jul 25, 2025	28.62	28.77	28.62	28.72	28.72	0.11%	6,097
Jul 24, 2025	28.64	28.76	28.64	28.69	28.69	0.10%	6,302
Jul 23, 2025	28.76	28.76	28.65	28.66	28.66	-0.24%	3,560
Jul 22, 2025	28.64	28.75	28.64	28.73	28.73	-0.01%	125,360
Jul 21, 2025	28.62	28.84	28.60	28.73	28.73	0.27%	4,538
Jul 18, 2025	28.56	28.67	28.56	28.66	28.66	0.02%	4,609
Jul 17, 2025	28.67	28.67	28.58	28.65	28.65	0.08%	4,242
Jul 16, 2025	28.63	28.64	28.57	28.63	28.63	0.06%	10,619
Jul 15, 2025	28.63	28.66	28.57	28.61	28.61	0.07%	3,116
Jul 14, 2025	28.60	28.62	28.55	28.59	28.59	0.14%	24,797
Jul 11, 2025	28.58	28.62	28.55	28.55	28.55	-0.21%	2,136
Jul 10, 2025	28.57	28.61	28.55	28.61	28.61	0.18%	9,224
Jul 9, 2025	28.53	28.56	28.52	28.56	28.56	0.18%	2,781
Jul 8, 2025	28.56	28.90	28.50	28.51	28.51	-0.08%	8,340
Jul 7, 2025	28.60	28.60	28.51	28.53	28.53	-0.27%	14,099
Jul 3, 2025	28.56	28.61	28.51	28.61	28.61	0.56%	49,031
Jul 2, 2025	28.55	28.55	28.42	28.45	28.45	-0.21%	24,599
Jul 1, 2025	28.42	28.53	28.42	28.51	28.51	0.07%	10,721
Jun 30, 2025	28.39	28.49	28.39	28.49	28.49	0.20%	12,537
Jun 27, 2025	28.43	28.46	28.38	28.43	28.43	0.10%	6,634
Jun 26, 2025	28.51	28.51	28.38	28.41	28.41	0.09%	12,286
Jun 25, 2025	28.31	28.41	28.31	28.38	28.38	0.17%	13,273
Jun 24, 2025	28.41	28.41	28.33	28.33	28.33	-0.28%	12,338
Jun 23, 2025	28.22	28.65	27.55	28.41	28.41	0.35%	4,672
Jun 20, 2025	28.39	28.43	28.31	28.31	28.31	-0.21%	4,336
Jun 18, 2025	28.39	28.44	28.36	28.37	28.37	0.02%	6,059
Jun 17, 2025	28.39	28.42	28.36	28.37	28.37	0.12%	10,211
Jun 16, 2025	28.36	28.38	28.33	28.33	28.33	0.07%	3,286
Jun 13, 2025	28.31	28.34	28.31	28.31	28.31	-0.04%	2,101
Jun 12, 2025	28.34	28.37	28.32	28.32	28.32	-0.12%	3,725
Jun 11, 2025	28.36	28.44	28.33	28.36	28.36	-0.02%	11,168
Jun 10, 2025	28.32	28.38	28.32	28.36	28.36	0.07%	8,163
Jun 9, 2025	28.34	28.34	28.31	28.34	28.34	0.14%	3,651
Jun 6, 2025	28.33	28.33	28.28	28.30	28.30	0.04%	5,320
Jun 5, 2025	28.24	28.32	28.24	28.29	28.29	-0.14%	10,134

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.