AltShares Merger Arbitrage ETF (ARB)

Last Price28.92

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 8:21 AM EST

Historical Prices For AltShares Merger Arbitrage ETF (ARB)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	28.96	29.02	28.92	28.92	7,100	28.92
12/29/2025	29.18	29.18	28.95	29.01	7,220	29.01
12/26/2025	29.05	29.07	28.96	29.00	38,179	29.00
12/24/2025	28.81	29.08	28.81	29.08	60,649	29.08
12/23/2025	28.95	29.03	28.94	29.00	7,223	29.00
12/22/2025	29.00	29.03	28.94	29.03	14,519	29.03
12/19/2025	28.83	29.01	28.83	29.01	5,553	29.01
12/18/2025	29.03	29.04	28.95	28.95	7,423	28.95
12/17/2025	29.07	29.12	29.07	29.11	2,710	29.11
12/16/2025	29.18	29.18	29.13	29.13	2,985	29.13
12/15/2025	29.14	29.16	29.10	29.16	4,748	29.16
12/12/2025	29.17	29.17	29.07	29.16	5,713	29.16
12/11/2025	29.10	29.18	29.10	29.16	6,410	29.16
12/10/2025	29.05	29.12	29.05	29.11	12,111	29.11
12/09/2025	28.91	29.10	28.91	29.05	15,151	29.05
12/08/2025	28.93	29.06	28.93	29.02	5,268	29.02
12/05/2025	29.07	29.09	29.03	29.05	8,054	29.05
12/04/2025	28.54	29.07	28.50	29.05	4,729	29.05
12/03/2025	28.93	29.08	28.93	29.03	18,335	29.03
12/02/2025	28.99	29.05	28.99	29.03	3,768	29.03
12/01/2025	28.98	29.07	28.98	29.04	5,449	29.04
11/28/2025	29.00	29.10	29.00	29.00	3,535	29.00
11/26/2025	28.98	29.09	28.98	29.06	13,338	29.06
11/25/2025	29.00	29.05	29.00	29.02	3,014	29.02
11/24/2025	28.99	28.99	28.90	28.98	5,339	28.98
11/21/2025	28.97	29.03	28.96	29.00	7,463	29.00
11/20/2025	28.95	28.96	28.91	28.93	4,106	28.93
11/19/2025	29.00	29.02	28.93	28.98	6,181	28.98
11/18/2025	28.92	28.99	28.92	28.95	17,057	28.95
11/17/2025	29.00	29.00	28.91	28.94	9,792	28.94
11/14/2025	28.85	28.99	28.85	28.96	1,686	28.96
11/13/2025	28.93	28.99	28.93	28.96	6,505	28.96
11/12/2025	29.06	29.06	28.96	29.00	3,706	29.00
11/11/2025	29.00	29.03	28.97	29.03	8,806	29.03
11/10/2025	28.91	29.07	28.91	29.06	3,971	29.06
11/07/2025	28.95	29.00	28.94	28.97	3,315	28.97
11/06/2025	28.96	28.98	28.93	28.97	10,244	28.97
11/05/2025	28.91	29.06	28.91	29.05	3,077	29.05
11/04/2025	28.89	29.03	28.89	28.99	7,562	28.99
11/03/2025	29.02	29.06	28.99	29.02	11,779	29.02
10/31/2025	29.04	29.08	29.00	29.03	57,364	29.03
10/30/2025	29.10	29.17	29.00	29.02	215,500	29.02
10/29/2025	29.05	29.11	29.03	29.05	9,256	29.05
10/28/2025	29.05	29.07	29.02	29.05	11,577	29.05
10/27/2025	29.19	29.19	29.03	29.08	5,240	29.08
10/24/2025	29.02	29.08	29.02	29.06	12,410	29.06
10/23/2025	29.00	29.10	29.00	29.06	8,189	29.06
10/22/2025	28.95	29.10	28.95	28.96	6,723	28.96
10/21/2025	28.98	29.01	28.96	28.96	17,823	28.96
10/20/2025	28.98	29.00	28.89	29.00	15,668	29.00
10/17/2025	28.81	28.98	28.81	28.90	4,282	28.90
10/16/2025	28.87	28.98	28.87	28.90	7,114	28.90
10/15/2025	29.00	29.00	28.93	28.97	5,052	28.97
10/14/2025	28.88	29.04	28.88	29.02	8,685	29.02
10/13/2025	28.88	29.02	28.88	29.02	9,325	29.02
10/10/2025	28.95	29.01	28.93	28.94	6,592	28.94
10/09/2025	29.01	29.01	28.90	29.00	12,940	29.00
10/08/2025	28.90	29.06	29.06	29.06	24,910	29.06
10/07/2025	29.06	29.06	28.96	28.96	9,273	28.96
10/06/2025	28.86	29.05	28.86	29.00	10,009	29.00
10/03/2025	29.05	29.05	28.97	29.03	29,184	29.03
10/02/2025	29.01	29.06	28.96	29.02	20,829	29.02
10/01/2025	28.97	29.03	28.95	29.02	12,750	29.02
9/30/2025	28.99	29.02	28.99	28.99	11,888	28.99