FinData: Historical Data for AMEX, ARB - Altshares Merger Arbitrage ETF

Saturday, 27 April 2024

Altshares Merger Arbitrage ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	26.65	26.90	26.65	26.88	2,400
13/10/22	26.77	26.93	26.77	26.90	7,000
12/10/22	26.79	26.82	26.76	26.82	6,000
11/10/22	26.74	26.81	26.74	26.75	19,600
10/10/22	26.77	26.81	26.74	26.79	4,400
07/10/22	26.73	26.78	26.70	26.75	8,100
06/10/22	26.86	26.86	26.81	26.81	3,000
05/10/22	26.83	26.87	26.81	26.86	149,300
04/10/22	26.85	26.90	26.83	26.90	5,300
03/10/22	26.71	26.75	26.69	26.74	12,800
30/09/22	26.71	26.74	26.64	26.64	8,500
29/09/22	26.72	26.82	26.66	26.73	5,300
28/09/22	26.77	26.82	26.77	26.80	3,700
26/09/22	26.78	26.79	26.70	26.71	2,200
23/09/22	26.84	26.84	26.71	26.73	6,800
22/09/22	26.88	26.95	26.86	26.91	65,700
21/09/22	26.89	26.89	26.81	26.82	16,700
20/09/22	26.87	26.87	26.84	26.87	5,200
19/09/22	26.89	26.90	26.86	26.88	5,700
16/09/22	26.89	26.91	26.86	26.87	4,800
15/09/22	26.93	26.98	26.93	26.94	3,400
14/09/22	26.92	27.00	26.91	26.96	8,100
13/09/22	26.73	26.98	26.73	26.93	3,000
12/09/22	26.99	27.05	26.98	27.00	29,500
09/09/22	26.96	27.02	26.96	27.00	4,500
08/09/22	26.92	26.95	26.87	26.95	15,500
07/09/22	26.86	26.90	26.86	26.90	5,300
06/09/22	26.78	26.83	26.74	26.79	13,600
02/09/22	26.86	26.87	26.79	26.80	31,400
01/09/22	26.81	26.87	26.80	26.87	3,900
31/08/22	26.87	26.87	26.83	26.83	2,200
30/08/22	26.89	26.91	26.85	26.88	1,900
29/08/22	26.82	26.92	26.82	26.85	4,400
26/08/22	26.93	26.93	26.89	26.89	3,400
25/08/22	26.96	27.01	26.91	27.01	3,900
24/08/22	26.93	26.94	26.90	26.90	2,000
23/08/22	26.85	27.00	26.85	26.91	1,000
22/08/22	26.98	27.00	26.93	26.99	8,100
19/08/22	26.97	27.03	26.97	27.03	1,200
18/08/22	27.05	27.05	27.00	27.03	8,800
17/08/22	27.02	27.09	27.02	27.05	10,400
16/08/22	27.07	27.09	27.03	27.06	6,200
15/08/22	26.98	27.09	26.98	27.09	4,700

Global Indices

No news available...

Currencies