AltShares Event-Driven ETF (EVNT)
9.848
-0.04
(-0.37%)
USD |
NYSEARCA |
May 17, 16:00
EVNT Price: 9.848 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 9.848 | 9.848 | 9.848 | 9.848 | 45.00 |
| May 16, 2024 | 9.87 | 9.885 | 9.87 | 9.885 | 240.00 |
| May 15, 2024 | 9.895 | 9.895 | 9.895 | 9.895 | 4.000 |
| May 14, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 548.00 |
| May 13, 2024 | 9.82 | 9.855 | 9.82 | 9.855 | 992.00 |
| May 10, 2024 | 9.80 | 9.80 | 9.77 | 9.77 | 18412.00 |
| May 09, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 1.000 |
| May 08, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 2.000 |
| May 07, 2024 | 9.855 | 9.855 | 9.855 | 9.855 | 12.00 |
| May 06, 2024 | 9.855 | 9.87 | 9.855 | 9.87 | 598.00 |
| May 03, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 1.000 |
| May 02, 2024 | 9.835 | 9.835 | 9.82 | 9.82 | 122.00 |
| May 01, 2024 | 9.774 | 9.774 | 9.774 | 9.774 | 6.000 |
| Apr 30, 2024 | 9.70 | 9.728 | 9.70 | 9.728 | 160.00 |
| Apr 29, 2024 | 9.79 | 9.815 | 9.79 | 9.815 | 150.00 |
| Apr 26, 2024 | 9.75 | 9.76 | 9.70 | 9.76 | 1153.00 |
| Apr 25, 2024 | 9.755 | 9.755 | 9.755 | 9.755 | 31.00 |
| Apr 24, 2024 | 9.768 | 9.768 | 9.768 | 9.768 | 5.000 |
| Apr 23, 2024 | 9.776 | 9.776 | 9.776 | 9.776 | 11.00 |
| Apr 22, 2024 | 9.740 | 9.740 | 9.740 | 9.740 | 85.00 |
| Apr 19, 2024 | 9.698 | 9.698 | 9.697 | 9.697 | 930.00 |
| Apr 18, 2024 | 9.675 | 9.675 | 9.675 | 9.675 | 13.00 |
| Apr 17, 2024 | 9.665 | 9.665 | 9.665 | 9.665 | 3.000 |
| Apr 16, 2024 | 9.686 | 9.686 | 9.686 | 9.686 | 5.000 |
| Apr 15, 2024 | 9.744 | 9.744 | 9.744 | 9.744 | 15.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.85
Minimum
Dec 28 2022
10.51
Maximum
Nov 01 2021
9.734
Average
9.755
Median
Jul 13 2023