AltShares Merger Arbitrage ETF ARB
30.13 USD +0.04 (+0.14%)
Regular-session close
30.13 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
30.10 Day range 30.13
28.92 52-week range 30.16
- YTD
- +3.64%
- 1 year
- +4.03%
ARB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.13 | 30.13 | 30.10 | 30.13 | +0.05 | +0.17% | 11,061 |
| Nov 12, 2026 | 30.08 | 30.13 | 30.06 | 30.08 | -0.08 | -0.27% | 3,500 |
| Nov 11, 2026 | 30.13 | 30.21 | 30.11 | 30.16 | +0.07 | +0.23% | 19,400 |
| Nov 10, 2026 | 30.09 | 30.17 | 30.09 | 30.09 | -0.03 | -0.10% | 21,400 |
| Nov 9, 2026 | 30.13 | 30.15 | 30.07 | 30.12 | +0.07 | +0.23% | 12,800 |
| Nov 6, 2026 | 30.11 | 30.11 | 30.04 | 30.05 | +0.03 | +0.10% | 10,600 |
| Nov 5, 2026 | 30.16 | 30.20 | 30.02 | 30.02 | -0.14 | -0.46% | 13,400 |
| Nov 4, 2026 | 30.77 | 30.77 | 30.08 | 30.16 | +0.06 | +0.20% | 19,700 |
| Nov 3, 2026 | 30.16 | 30.18 | 30.06 | 30.10 | -0.03 | -0.10% | 11,100 |
| Nov 2, 2026 | 30.12 | 30.16 | 30.09 | 30.13 | +0.21 | +0.70% | 6,700 |
| Oct 30, 2026 | 30.16 | 30.16 | 29.92 | 29.92 | -0.19 | -0.63% | 8,700 |
| Oct 29, 2026 | 30.14 | 30.23 | 30.07 | 30.11 | +0.04 | +0.13% | 18,200 |
| Oct 28, 2026 | 30.06 | 30.11 | 30.05 | 30.07 | +0.16 | +0.53% | 7,300 |
| Oct 27, 2026 | 30.13 | 30.14 | 29.91 | 29.91 | -0.17 | -0.57% | 7,800 |
| Oct 26, 2026 | 30.11 | 30.14 | 30.07 | 30.08 | +0.02 | +0.07% | 7,700 |
| Oct 23, 2026 | 29.68 | 30.11 | 29.68 | 30.06 | -0.03 | -0.10% | 6,800 |
| Oct 22, 2026 | 30.10 | 30.11 | 30.07 | 30.09 | +0.03 | +0.10% | 5,600 |
| Oct 21, 2026 | 30.04 | 30.08 | 30.00 | 30.06 | -0.03 | -0.10% | 5,600 |
| Oct 20, 2026 | 30.04 | 30.10 | 30.04 | 30.09 | +0.06 | +0.20% | 4,000 |
| Oct 19, 2026 | 30.03 | 30.11 | 30.00 | 30.03 | +0.17 | +0.57% | 7,200 |
| Oct 16, 2026 | 30.10 | 30.10 | 29.86 | 29.86 | -0.22 | -0.73% | 6,300 |
| Oct 15, 2026 | 30.05 | 30.08 | 30.04 | 30.08 | +0.04 | +0.13% | 4,800 |
| Oct 14, 2026 | 29.98 | 30.08 | 29.98 | 30.04 | +0.01 | +0.03% | 10,100 |
| Oct 13, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | -0.03 | -0.10% | 700 |
| Oct 12, 2026 | 30.02 | 30.10 | 30.02 | 30.06 | 0.00 | 0.00% | 4,900 |
| Oct 9, 2026 | 30.10 | 30.10 | 30.02 | 30.06 | -0.03 | -0.10% | 4,100 |
| Oct 8, 2026 | 30.01 | 30.11 | 29.99 | 30.09 | +0.03 | +0.10% | 4,700 |
| Oct 7, 2026 | 30.04 | 30.10 | 29.41 | 30.06 | +0.05 | +0.17% | 165,900 |
| Oct 6, 2026 | 30.04 | 30.07 | 30.01 | 30.01 | +0.03 | +0.10% | 43,500 |
| Oct 5, 2026 | 30.69 | 30.73 | 29.65 | 29.98 | -0.04 | -0.13% | 105,800 |
| Oct 2, 2026 | 30.01 | 30.07 | 30.01 | 30.02 | +0.67 | +2.28% | 28,000 |
| Oct 1, 2026 | 29.95 | 30.02 | 29.35 | 29.35 | -0.59 | -1.97% | 260,900 |
| Sep 30, 2026 | 30.01 | 30.01 | 29.90 | 29.94 | -0.03 | -0.10% | 7,800 |
| Sep 29, 2026 | 29.87 | 30.01 | 29.87 | 29.97 | 0.00 | 0.00% | 5,700 |
| Sep 28, 2026 | 29.91 | 30.00 | 29.91 | 29.97 | -0.02 | -0.07% | 4,800 |
| Sep 25, 2026 | 29.94 | 30.00 | 29.94 | 29.99 | +0.03 | +0.10% | 6,100 |
| Sep 24, 2026 | 29.94 | 29.98 | 29.94 | 29.96 | +0.03 | +0.10% | 3,800 |
| Sep 23, 2026 | 29.98 | 29.98 | 29.92 | 29.93 | -0.04 | -0.13% | 7,900 |
| Sep 22, 2026 | 29.92 | 29.97 | 29.92 | 29.97 | +0.03 | +0.10% | 5,500 |
| Sep 21, 2026 | 29.91 | 29.95 | 29.89 | 29.94 | +0.16 | +0.54% | 7,000 |
| Sep 18, 2026 | 29.77 | 29.81 | 29.64 | 29.78 | 0.00 | 0.00% | 10,200 |
| Sep 17, 2026 | 29.84 | 29.84 | 29.78 | 29.78 | -0.02 | -0.07% | 4,800 |
| Sep 16, 2026 | 29.79 | 29.83 | 29.77 | 29.80 | +0.15 | +0.51% | 3,200 |
| Sep 15, 2026 | 29.78 | 29.83 | 29.65 | 29.65 | -0.13 | -0.44% | 3,700 |
| Sep 14, 2026 | 29.83 | 29.83 | 29.78 | 29.78 | -0.02 | -0.07% | 1,200 |
| Sep 11, 2026 | 29.84 | 29.89 | 29.79 | 29.80 | +0.02 | +0.07% | 5,300 |
| Sep 10, 2026 | 29.77 | 29.81 | 29.77 | 29.78 | +0.02 | +0.07% | 6,500 |
| Sep 9, 2026 | 30.38 | 30.38 | 29.76 | 29.76 | -0.01 | -0.03% | 8,600 |
| Sep 8, 2026 | 29.80 | 29.80 | 29.77 | 29.77 | -0.03 | -0.10% | 1,500 |
| Sep 4, 2026 | 29.77 | 29.81 | 29.77 | 29.80 | 0.00 | 0.00% | 10,300 |
| Sep 3, 2026 | 29.78 | 29.82 | 29.67 | 29.80 | -0.01 | -0.03% | 12,700 |
| Sep 2, 2026 | 29.77 | 29.81 | 29.77 | 29.81 | +0.07 | +0.24% | 4,700 |
| Sep 1, 2026 | 29.79 | 29.79 | 29.74 | 29.74 | +0.01 | +0.03% | 2,200 |
| Aug 31, 2026 | 29.78 | 29.78 | 29.71 | 29.73 | -0.02 | -0.07% | 4,600 |
| Aug 28, 2026 | 30.12 | 30.12 | 29.75 | 29.75 | -0.14 | -0.47% | 5,000 |
| Aug 27, 2026 | 29.77 | 29.89 | 29.77 | 29.89 | +0.13 | +0.44% | 13,900 |
| Aug 26, 2026 | 29.78 | 29.80 | 29.75 | 29.76 | 0.00 | 0.00% | 10,000 |
| Aug 25, 2026 | 29.77 | 29.80 | 29.76 | 29.76 | +0.01 | +0.03% | 3,700 |
| Aug 24, 2026 | 29.77 | 29.78 | 29.73 | 29.75 | 0.00 | 0.00% | 21,600 |
| Aug 21, 2026 | 29.76 | 29.76 | 29.74 | 29.75 | +0.02 | +0.07% | 1,600 |
| Aug 20, 2026 | 29.74 | 29.75 | 29.72 | 29.73 | 0.00 | 0.00% | 13,300 |
| Aug 19, 2026 | 29.72 | 29.76 | 29.72 | 29.73 | 0.00 | 0.00% | 7,400 |
| Aug 18, 2026 | 31.12 | 31.12 | 29.73 | 29.73 | 0.00 | 0.00% | 5,500 |
| Aug 17, 2026 | 29.77 | 29.77 | 29.72 | 29.73 | -0.03 | -0.10% | 4,600 |
| Aug 14, 2026 | 29.76 | 29.76 | 29.72 | 29.76 | +0.02 | +0.07% | 3,100 |
65 days, newest first. Daily bars as drawn on the ARB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.