AltShares Merger Arbitrage ETF (ARB)
29.98
-0.04
(-0.13%)
USD |
NYSEARCA |
Oct 05, 16:00
30.06
+0.08
(+0.27%)
After-Hours: 20:00
ARB Price : 29.98 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 30.69 | 30.73 | 29.65 | 29.98 | 105752.0 |
| Oct 02, 2026 | 30.01 | 30.07 | 30.01 | 30.02 | 28036.00 |
| Oct 01, 2026 | 29.95 | 30.02 | 29.35 | 29.35 | 260908.0 |
| Sep 30, 2026 | 30.01 | 30.01 | 29.90 | 29.94 | 7810.00 |
| Sep 29, 2026 | 29.87 | 30.01 | 29.87 | 29.96 | 5807.00 |
| Sep 28, 2026 | 29.91 | 30.00 | 29.91 | 29.97 | 4770.00 |
| Sep 25, 2026 | 29.94 | 30.00 | 29.94 | 29.98 | 6091.00 |
| Sep 24, 2026 | 29.94 | 29.98 | 29.94 | 29.96 | 3894.00 |
| Sep 23, 2026 | 29.98 | 29.98 | 29.92 | 29.93 | 7949.00 |
| Sep 22, 2026 | 29.92 | 29.97 | 29.92 | 29.97 | 5545.00 |
| Sep 21, 2026 | 29.91 | 29.95 | 29.89 | 29.94 | 7016.00 |
| Sep 18, 2026 | 29.77 | 29.80 | 29.64 | 29.78 | 10190.00 |
| Sep 17, 2026 | 29.84 | 29.84 | 29.78 | 29.79 | 4848.00 |
| Sep 16, 2026 | 29.79 | 29.83 | 29.77 | 29.80 | 3232.00 |
| Sep 15, 2026 | 29.78 | 29.83 | 29.65 | 29.65 | 3700.00 |
| Sep 14, 2026 | 29.83 | 29.83 | 29.78 | 29.78 | 1235.00 |
| Sep 11, 2026 | 29.84 | 29.89 | 29.79 | 29.79 | 5318.00 |
| Sep 10, 2026 | 29.77 | 29.81 | 29.77 | 29.78 | 6505.00 |
| Sep 09, 2026 | 30.38 | 30.38 | 29.76 | 29.76 | 8646.00 |
| Sep 08, 2026 | 29.80 | 29.80 | 29.77 | 29.77 | 1541.00 |
| Sep 04, 2026 | 29.77 | 29.80 | 29.77 | 29.80 | 10301.00 |
| Sep 03, 2026 | 29.78 | 29.82 | 29.67 | 29.80 | 12724.00 |
| Sep 02, 2026 | 29.77 | 29.81 | 29.77 | 29.81 | 4696.00 |
| Sep 01, 2026 | 29.79 | 29.79 | 29.74 | 29.74 | 2195.00 |
| Aug 31, 2026 | 29.78 | 29.78 | 29.71 | 29.73 | 4576.00 |
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