AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
29.07
+0.01 (0.03%)
At close: Jan 23, 2026, 4:00 PM EST
29.07
0.00 (0.00%)
After-hours: Jan 23, 2026, 4:10 PM EST
ARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.04 | 29.12 | 29.02 | 29.07 | 29.07 | 0.03% | 11,479 |
| Jan 22, 2026 | 29.05 | 29.07 | 29.01 | 29.06 | 29.06 | -0.03% | 6,369 |
| Jan 21, 2026 | 29.09 | 29.09 | 29.03 | 29.07 | 29.07 | 0.22% | 8,044 |
| Jan 20, 2026 | 29.03 | 29.06 | 28.98 | 29.01 | 29.01 | -0.15% | 4,170 |
| Jan 16, 2026 | 29.06 | 29.14 | 29.00 | 29.05 | 29.05 | - | 13,311 |
| Jan 15, 2026 | 29.04 | 29.06 | 29.02 | 29.05 | 29.05 | 0.03% | 5,824 |
| Jan 14, 2026 | 29.06 | 29.06 | 28.99 | 29.04 | 29.04 | 0.03% | 3,306 |
| Jan 13, 2026 | 28.98 | 29.03 | 28.94 | 29.03 | 29.03 | 0.03% | 12,260 |
| Jan 12, 2026 | 29.00 | 29.04 | 28.96 | 29.02 | 29.02 | -0.03% | 10,960 |
| Jan 9, 2026 | 28.95 | 29.09 | 28.95 | 29.03 | 29.03 | -0.03% | 4,051 |
| Jan 8, 2026 | 28.98 | 29.04 | 28.97 | 29.04 | 29.04 | -0.07% | 12,823 |
| Jan 7, 2026 | 28.93 | 29.06 | 28.92 | 29.06 | 29.06 | - | 9,368 |
| Jan 6, 2026 | 29.12 | 29.13 | 28.93 | 29.06 | 29.06 | 0.14% | 29,689 |
| Jan 5, 2026 | 29.00 | 29.02 | 28.95 | 29.02 | 29.02 | 0.13% | 23,813 |
| Jan 2, 2026 | 28.98 | 29.02 | 28.97 | 28.98 | 28.98 | -0.31% | 3,385 |
| Dec 31, 2025 | 28.91 | 29.08 | 28.91 | 29.07 | 29.07 | 0.52% | 5,352 |
| Dec 30, 2025 | 28.96 | 29.02 | 28.92 | 28.92 | 28.92 | -0.31% | 7,100 |
| Dec 29, 2025 | 29.18 | 29.18 | 28.95 | 29.01 | 29.01 | 0.03% | 7,220 |
| Dec 26, 2025 | 29.05 | 29.07 | 28.96 | 29.00 | 29.00 | -0.28% | 38,179 |
| Dec 24, 2025 | 28.81 | 29.08 | 28.81 | 29.08 | 29.08 | 0.26% | 60,649 |
| Dec 23, 2025 | 28.95 | 29.03 | 28.94 | 29.01 | 29.00 | -0.09% | 7,223 |
| Dec 22, 2025 | 29.00 | 29.03 | 28.94 | 29.03 | 29.03 | 0.07% | 14,519 |
| Dec 19, 2025 | 28.83 | 29.01 | 28.83 | 29.01 | 29.01 | 0.20% | 5,553 |
| Dec 18, 2025 | 29.03 | 29.04 | 28.95 | 28.95 | 28.95 | -0.54% | 7,423 |
| Dec 17, 2025 | 29.08 | 29.12 | 29.07 | 29.11 | 28.98 | -0.08% | 2,710 |
| Dec 16, 2025 | 29.18 | 29.18 | 29.13 | 29.13 | 29.01 | -0.09% | 2,985 |
| Dec 15, 2025 | 29.14 | 29.16 | 29.10 | 29.16 | 29.03 | -0.01% | 4,748 |
| Dec 12, 2025 | 29.17 | 29.17 | 29.07 | 29.16 | 29.04 | - | 5,713 |
| Dec 11, 2025 | 29.10 | 29.18 | 29.10 | 29.16 | 29.04 | 0.19% | 6,410 |
| Dec 10, 2025 | 29.05 | 29.12 | 29.05 | 29.11 | 28.98 | 0.21% | 12,111 |
| Dec 9, 2025 | 28.91 | 29.10 | 28.91 | 29.05 | 28.92 | 0.09% | 15,151 |
| Dec 8, 2025 | 28.93 | 29.06 | 28.93 | 29.02 | 28.89 | -0.10% | 5,268 |
| Dec 5, 2025 | 29.07 | 29.09 | 29.03 | 29.05 | 28.92 | 0.02% | 8,054 |
| Dec 4, 2025 | 28.54 | 29.07 | 28.50 | 29.05 | 28.92 | 0.05% | 4,729 |
| Dec 3, 2025 | 28.93 | 29.08 | 28.93 | 29.03 | 28.90 | - | 18,335 |
| Dec 2, 2025 | 28.99 | 29.06 | 28.99 | 29.03 | 28.90 | -0.03% | 3,768 |
| Dec 1, 2025 | 28.98 | 29.07 | 28.98 | 29.04 | 28.91 | 0.12% | 5,449 |
| Nov 28, 2025 | 29.00 | 29.10 | 29.00 | 29.01 | 28.88 | -0.19% | 3,535 |
| Nov 26, 2025 | 28.98 | 29.09 | 28.98 | 29.06 | 28.93 | 0.16% | 13,338 |
| Nov 25, 2025 | 29.01 | 29.05 | 29.01 | 29.02 | 28.89 | 0.12% | 3,014 |
| Nov 24, 2025 | 28.99 | 28.99 | 28.90 | 28.98 | 28.85 | -0.08% | 5,374 |
| Nov 21, 2025 | 28.97 | 29.03 | 28.96 | 29.00 | 28.88 | 0.25% | 7,463 |
| Nov 20, 2025 | 28.95 | 28.96 | 28.91 | 28.93 | 28.81 | -0.17% | 4,106 |
| Nov 19, 2025 | 29.00 | 29.02 | 28.93 | 28.98 | 28.85 | 0.11% | 6,181 |
| Nov 18, 2025 | 28.92 | 28.99 | 28.92 | 28.95 | 28.82 | 0.03% | 17,057 |
| Nov 17, 2025 | 29.00 | 29.00 | 28.91 | 28.94 | 28.81 | -0.07% | 9,792 |
| Nov 14, 2025 | 28.85 | 28.99 | 28.85 | 28.96 | 28.83 | -0.01% | 1,686 |
| Nov 13, 2025 | 28.93 | 28.99 | 28.93 | 28.96 | 28.84 | -0.12% | 6,505 |
| Nov 12, 2025 | 29.07 | 29.07 | 28.96 | 29.00 | 28.87 | -0.11% | 3,706 |
| Nov 11, 2025 | 29.01 | 29.03 | 28.97 | 29.03 | 28.90 | -0.11% | 8,806 |