AltShares Event-Driven ETF (EVNT)

Last Price11.75

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 4th, 6:38 AM EST

Historical Prices For AltShares Event-Driven ETF (EVNT)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	11.69	11.81	11.67	11.75	4,755	11.75
3/02/2026	11.75	11.83	11.75	11.79	4,493	11.79
2/27/2026	11.75	11.84	11.75	11.79	1,894	11.79
2/26/2026	11.82	11.83	11.79	11.80	10,108	11.80
2/25/2026	11.67	11.77	11.67	11.72	8,463	11.72
2/24/2026	11.84	11.84	11.70	11.72	3,756	11.72
2/23/2026	11.69	11.69	11.67	11.67	1,094	11.67
2/20/2026	11.71	11.71	11.65	11.68	17,158	11.68
2/19/2026	11.68	11.72	11.66	11.70	11,973	11.70
2/18/2026	11.70	11.72	11.68	11.68	4,038	11.68
2/17/2026	11.68	11.70	11.68	11.69	12,710	11.69
2/13/2026	11.64	11.65	11.64	11.65	1,709	11.65
2/12/2026	11.57	11.64	11.57	11.62	1,898	11.62
2/11/2026	11.65	11.67	11.64	11.65	1,549	11.65
2/10/2026	11.68	11.70	11.66	11.69	3,125	11.69
2/09/2026	11.64	11.67	11.64	11.66	1,691	11.66
2/06/2026	11.58	11.61	11.57	11.61	1,935	11.61
2/05/2026	11.54	11.55	11.54	11.55	987	11.55
2/04/2026	11.59	11.60	11.57	11.57	669	11.57
2/03/2026	11.63	11.63	11.57	11.58	9,674	11.58
2/02/2026	11.54	11.63	11.54	11.63	5,089	11.63
1/30/2026	11.54	11.62	11.54	11.55	6,649	11.55
1/29/2026	11.58	11.60	11.57	11.60	7,878	11.60
1/28/2026	11.59	11.65	11.59	11.64	6,857	11.64
1/27/2026	11.66	11.66	11.59	11.63	10,601	11.63
1/26/2026	11.65	11.66	11.60	11.65	6,772	11.65
1/23/2026	10.60	11.68	10.35	11.65	20,037	11.65
1/22/2026	11.72	11.72	11.62	11.64	1,631	11.64
1/21/2026	11.62	11.64	11.62	11.64	1,450	11.64
1/20/2026	11.67	11.67	10.97	11.61	4,406	11.61
1/16/2026	11.62	11.63	11.58	11.61	8,235	11.61
1/15/2026	11.62	11.63	11.60	11.62	13,898	11.62
1/14/2026	11.55	11.61	11.55	11.61	3,921	11.61
1/13/2026	11.63	11.63	11.57	11.61	11,511	11.61
1/12/2026	11.62	11.63	11.57	11.63	2,268	11.63
1/09/2026	11.63	11.63	11.52	11.56	3,599	11.56
1/08/2026	11.63	11.63	11.57	11.57	3,015	11.57
1/07/2026	11.55	11.62	11.55	11.62	2,288	11.62
1/06/2026	11.57	11.59	11.55	11.59	4,295	11.59
1/05/2026	11.64	11.64	11.51	11.57	14,136	11.57
1/02/2026	11.54	11.55	11.49	11.52	4,215	11.52
12/31/2025	11.54	11.54	11.54	11.54	8,248	11.54
12/30/2025	11.59	11.59	11.50	11.53	6,161	11.53
12/29/2025	11.52	11.56	11.52	11.53	1,592	11.53
12/26/2025	11.56	11.56	11.53	11.53	1,298	11.53
12/24/2025	11.65	11.66	11.51	11.54	6,249	11.54
12/23/2025	11.61	11.62	11.56	11.56	8,298	11.56
12/22/2025	11.55	11.60	11.53	11.53	1,737	11.53
12/19/2025	11.59	11.60	11.56	11.56	11,599	11.56
12/18/2025	11.57	11.59	11.45	11.49	11,276	11.49
12/17/2025	12.09	12.09	12.01	12.01	11,428	11.46
12/16/2025	12.10	12.10	12.08	12.08	7,072	11.53
12/15/2025	12.11	12.13	12.11	12.12	19,477	11.56
12/12/2025	12.10	12.13	12.10	12.11	806	11.56
12/11/2025	12.17	12.17	12.10	12.12	1,944	11.56
12/10/2025	12.09	12.14	12.09	12.11	1,457	11.55
12/09/2025	12.06	12.10	12.06	12.09	27,074	11.54
12/08/2025	12.02	12.04	12.00	12.04	10,635	11.48
12/05/2025	12.10	12.11	11.99	12.08	21,138	11.53
12/04/2025	12.11	12.11	12.10	12.10	5,107	11.54