AltShares Merger Arbitrage ETF (ARB)
29.75
0.00 (0.00%)
USD |
NYSEARCA |
Aug 24, 16:00
30.59
+0.84
(+2.82%)
Pre-Market: 20:00
ARB Price : 29.75 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 29.77 | 29.78 | 29.73 | 29.75 | 21610.00 |
| Aug 21, 2026 | 29.76 | 29.76 | 29.74 | 29.75 | 1624.00 |
| Aug 20, 2026 | 29.74 | 29.75 | 29.72 | 29.73 | 13308.00 |
| Aug 19, 2026 | 29.72 | 29.76 | 29.72 | 29.72 | 7440.00 |
| Aug 18, 2026 | 31.12 | 31.12 | 29.73 | 29.73 | 5484.00 |
| Aug 17, 2026 | 29.77 | 29.77 | 29.72 | 29.73 | 4577.00 |
| Aug 14, 2026 | 29.76 | 29.76 | 29.72 | 29.76 | 3139.00 |
| Aug 13, 2026 | 29.79 | 29.79 | 29.50 | 29.74 | 117891.0 |
| Aug 12, 2026 | 29.49 | 29.75 | 29.49 | 29.73 | 8962.00 |
| Aug 11, 2026 | 29.71 | 29.73 | 29.68 | 29.69 | 10432.00 |
| Aug 10, 2026 | 29.68 | 29.71 | 29.68 | 29.70 | 3174.00 |
| Aug 07, 2026 | 29.48 | 29.71 | 29.48 | 29.69 | 4814.00 |
| Aug 06, 2026 | 32.48 | 32.48 | 29.64 | 29.67 | 20107.00 |
| Aug 05, 2026 | 29.62 | 29.64 | 29.60 | 29.62 | 11399.00 |
| Aug 04, 2026 | 29.63 | 29.70 | 29.62 | 29.64 | 7571.00 |
| Aug 03, 2026 | 29.65 | 29.70 | 29.61 | 29.61 | 30721.00 |
| Jul 31, 2026 | 29.09 | 29.62 | 29.09 | 29.61 | 11663.00 |
| Jul 30, 2026 | 29.59 | 29.62 | 29.57 | 29.62 | 18206.00 |
| Jul 29, 2026 | 29.61 | 29.62 | 29.55 | 29.55 | 24924.00 |
| Jul 28, 2026 | 29.64 | 29.70 | 29.64 | 29.67 | 8040.00 |
| Jul 27, 2026 | 29.65 | 29.65 | 29.61 | 29.63 | 19794.00 |
| Jul 24, 2026 | 29.66 | 29.71 | 29.64 | 29.65 | 5211.00 |
| Jul 23, 2026 | 29.90 | 29.90 | 29.62 | 29.65 | 18374.00 |
| Jul 22, 2026 | 29.64 | 29.67 | 29.64 | 29.64 | 6255.00 |
| Jul 21, 2026 | 29.64 | 29.65 | 29.60 | 29.64 | 20879.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median