AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
29.05
0.00 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
29.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.07 | 29.09 | 29.03 | 29.05 | 29.05 | 0.02% | 8,054 |
| Dec 4, 2025 | 28.54 | 29.07 | 28.50 | 29.05 | 29.05 | 0.05% | 4,729 |
| Dec 3, 2025 | 28.93 | 29.08 | 28.93 | 29.03 | 29.03 | - | 18,335 |
| Dec 2, 2025 | 28.99 | 29.06 | 28.99 | 29.03 | 29.03 | -0.03% | 3,768 |
| Dec 1, 2025 | 28.98 | 29.07 | 28.98 | 29.04 | 29.04 | 0.12% | 5,449 |
| Nov 28, 2025 | 29.00 | 29.10 | 29.00 | 29.01 | 29.01 | -0.19% | 3,533 |
| Nov 26, 2025 | 28.98 | 29.09 | 28.98 | 29.06 | 29.06 | 0.16% | 13,338 |
| Nov 25, 2025 | 29.01 | 29.05 | 29.01 | 29.02 | 29.02 | 0.12% | 3,014 |
| Nov 24, 2025 | 28.99 | 28.99 | 28.90 | 28.98 | 28.98 | -0.08% | 5,339 |
| Nov 21, 2025 | 28.97 | 29.03 | 28.96 | 29.00 | 29.00 | 0.25% | 7,463 |
| Nov 20, 2025 | 28.95 | 28.96 | 28.91 | 28.93 | 28.93 | -0.17% | 4,106 |
| Nov 19, 2025 | 29.00 | 29.02 | 28.93 | 28.98 | 28.98 | 0.11% | 6,181 |
| Nov 18, 2025 | 28.92 | 28.99 | 28.92 | 28.95 | 28.95 | 0.03% | 17,057 |
| Nov 17, 2025 | 29.00 | 29.00 | 28.91 | 28.94 | 28.94 | -0.07% | 9,792 |
| Nov 14, 2025 | 28.85 | 28.99 | 28.85 | 28.96 | 28.96 | -0.01% | 1,686 |
| Nov 13, 2025 | 28.93 | 28.99 | 28.93 | 28.96 | 28.96 | -0.12% | 6,505 |
| Nov 12, 2025 | 29.07 | 29.07 | 28.96 | 29.00 | 29.00 | -0.11% | 3,706 |
| Nov 11, 2025 | 29.01 | 29.03 | 28.97 | 29.03 | 29.03 | -0.11% | 8,806 |
| Nov 10, 2025 | 28.91 | 29.07 | 28.91 | 29.06 | 29.06 | 0.31% | 3,971 |
| Nov 7, 2025 | 28.96 | 29.00 | 28.94 | 28.97 | 28.97 | - | 3,315 |
| Nov 6, 2025 | 28.96 | 28.98 | 28.93 | 28.97 | 28.97 | -0.28% | 10,244 |
| Nov 5, 2025 | 28.91 | 29.06 | 28.91 | 29.05 | 29.05 | 0.22% | 3,077 |
| Nov 4, 2025 | 28.89 | 29.03 | 28.89 | 28.99 | 28.99 | -0.11% | 7,562 |
| Nov 3, 2025 | 29.02 | 29.06 | 28.99 | 29.02 | 29.02 | -0.06% | 11,779 |
| Oct 31, 2025 | 29.04 | 29.08 | 29.00 | 29.03 | 29.03 | 0.03% | 57,364 |
| Oct 30, 2025 | 29.10 | 29.17 | 29.00 | 29.03 | 29.03 | -0.09% | 215,500 |
| Oct 29, 2025 | 29.05 | 29.11 | 29.03 | 29.05 | 29.05 | 0.02% | 9,256 |
| Oct 28, 2025 | 29.05 | 29.07 | 29.02 | 29.05 | 29.05 | -0.12% | 11,577 |
| Oct 27, 2025 | 29.19 | 29.19 | 29.03 | 29.08 | 29.08 | 0.07% | 5,240 |
| Oct 24, 2025 | 29.02 | 29.08 | 29.02 | 29.06 | 29.06 | 0.02% | 12,410 |
| Oct 23, 2025 | 29.00 | 29.10 | 29.00 | 29.06 | 29.06 | 0.34% | 8,189 |
| Oct 22, 2025 | 28.95 | 29.10 | 28.95 | 28.96 | 28.96 | -0.01% | 6,723 |
| Oct 21, 2025 | 28.98 | 29.01 | 28.96 | 28.96 | 28.96 | -0.13% | 17,823 |
| Oct 20, 2025 | 28.98 | 29.00 | 28.89 | 29.00 | 29.00 | 0.34% | 15,668 |
| Oct 17, 2025 | 28.81 | 28.98 | 28.81 | 28.90 | 28.90 | - | 4,282 |
| Oct 16, 2025 | 28.87 | 28.98 | 28.87 | 28.90 | 28.90 | -0.24% | 7,114 |
| Oct 15, 2025 | 29.00 | 29.00 | 28.93 | 28.97 | 28.97 | -0.17% | 5,052 |
| Oct 14, 2025 | 28.88 | 29.04 | 28.88 | 29.02 | 29.02 | - | 8,685 |
| Oct 13, 2025 | 28.88 | 29.02 | 28.88 | 29.02 | 29.02 | 0.28% | 9,325 |
| Oct 10, 2025 | 28.95 | 29.01 | 28.93 | 28.94 | 28.94 | -0.21% | 6,592 |
| Oct 9, 2025 | 29.01 | 29.01 | 28.90 | 29.00 | 29.00 | -0.21% | 12,940 |
| Oct 8, 2025 | 28.90 | 29.06 | 28.90 | 29.06 | 29.06 | 0.33% | 24,910 |
| Oct 7, 2025 | 29.06 | 29.06 | 28.96 | 28.96 | 28.96 | -0.12% | 9,273 |
| Oct 6, 2025 | 28.86 | 29.05 | 28.86 | 29.00 | 29.00 | -0.10% | 10,009 |
| Oct 3, 2025 | 29.05 | 29.05 | 28.97 | 29.03 | 29.03 | 0.03% | 29,184 |
| Oct 2, 2025 | 29.01 | 29.06 | 28.97 | 29.02 | 29.02 | - | 20,829 |
| Oct 1, 2025 | 28.97 | 29.03 | 28.95 | 29.02 | 29.02 | 0.10% | 12,759 |
| Sep 30, 2025 | 28.99 | 29.02 | 28.99 | 28.99 | 28.99 | 0.03% | 11,888 |
| Sep 29, 2025 | 28.98 | 28.98 | 28.97 | 28.98 | 28.98 | -0.07% | 3,489 |
| Sep 26, 2025 | 29.02 | 29.02 | 28.96 | 29.00 | 29.00 | 0.16% | 4,443 |