AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
29.03
+0.07 (0.23%)
Oct 8, 2025, 1:21 PM EDT - Market open
ARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.90 | 29.04 | 28.90 | 29.04 | - | 0.26% | 2,165 |
| Oct 7, 2025 | 29.06 | 29.06 | 28.96 | 28.96 | 28.96 | -0.12% | 9,273 |
| Oct 6, 2025 | 28.86 | 29.05 | 28.86 | 29.00 | 29.00 | -0.10% | 10,009 |
| Oct 3, 2025 | 29.05 | 29.05 | 28.97 | 29.03 | 29.03 | 0.03% | 29,184 |
| Oct 2, 2025 | 29.01 | 29.06 | 28.97 | 29.02 | 29.02 | - | 20,829 |
| Oct 1, 2025 | 28.97 | 29.03 | 28.95 | 29.02 | 29.02 | 0.10% | 12,759 |
| Sep 30, 2025 | 28.99 | 29.02 | 28.99 | 28.99 | 28.99 | 0.03% | 11,888 |
| Sep 29, 2025 | 28.98 | 28.98 | 28.97 | 28.98 | 28.98 | -0.07% | 3,489 |
| Sep 26, 2025 | 29.02 | 29.02 | 28.96 | 29.00 | 29.00 | 0.16% | 4,443 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.95 | 28.95 | 28.95 | -0.20% | 4,030 |
| Sep 24, 2025 | 29.04 | 29.04 | 28.99 | 29.01 | 29.01 | 0.03% | 7,239 |
| Sep 23, 2025 | 28.91 | 29.04 | 28.91 | 29.00 | 29.00 | -0.05% | 14,216 |
| Sep 22, 2025 | 29.05 | 29.05 | 28.99 | 29.01 | 29.01 | -0.04% | 3,601 |
| Sep 19, 2025 | 29.07 | 29.07 | 29.00 | 29.03 | 29.03 | 0.05% | 7,158 |
| Sep 18, 2025 | 29.02 | 29.05 | 28.97 | 29.01 | 29.01 | 0.06% | 6,304 |
| Sep 17, 2025 | 29.02 | 29.02 | 28.99 | 28.99 | 28.99 | 0.03% | 3,286 |
| Sep 16, 2025 | 29.01 | 29.02 | 28.96 | 28.99 | 28.99 | 0.01% | 8,027 |
| Sep 15, 2025 | 29.01 | 29.03 | 28.97 | 28.98 | 28.98 | -0.07% | 4,914 |
| Sep 12, 2025 | 28.89 | 29.03 | 28.89 | 29.00 | 29.00 | 0.10% | 3,008 |
| Sep 11, 2025 | 28.97 | 29.00 | 28.95 | 28.97 | 28.97 | -0.04% | 3,066 |
| Sep 10, 2025 | 28.98 | 29.02 | 28.95 | 28.98 | 28.98 | 0.04% | 7,780 |
| Sep 9, 2025 | 29.01 | 29.01 | 28.95 | 28.97 | 28.97 | -0.02% | 2,320 |
| Sep 8, 2025 | 28.95 | 29.02 | 28.95 | 28.98 | 28.98 | 0.06% | 12,883 |
| Sep 5, 2025 | 30.26 | 30.26 | 28.92 | 28.96 | 28.96 | 0.16% | 8,476 |
| Sep 4, 2025 | 28.92 | 28.96 | 28.88 | 28.91 | 28.91 | -0.09% | 7,886 |
| Sep 3, 2025 | 28.86 | 28.96 | 28.86 | 28.94 | 28.94 | 0.02% | 10,170 |
| Sep 2, 2025 | 28.73 | 28.96 | 28.73 | 28.93 | 28.93 | -0.03% | 14,691 |
| Aug 29, 2025 | 28.90 | 28.95 | 28.90 | 28.94 | 28.94 | 0.14% | 3,267 |
| Aug 28, 2025 | 28.89 | 28.99 | 28.76 | 28.90 | 28.90 | 0.05% | 7,220 |
| Aug 27, 2025 | 28.81 | 28.92 | 28.81 | 28.89 | 28.89 | 0.01% | 4,360 |
| Aug 26, 2025 | 28.81 | 28.93 | 28.81 | 28.88 | 28.88 | -0.03% | 6,452 |
| Aug 25, 2025 | 28.92 | 28.92 | 28.83 | 28.89 | 28.89 | -0.05% | 8,604 |
| Aug 22, 2025 | 28.94 | 28.94 | 28.85 | 28.91 | 28.91 | 0.14% | 15,817 |
| Aug 21, 2025 | 28.81 | 28.88 | 28.81 | 28.87 | 28.87 | 0.03% | 11,150 |
| Aug 20, 2025 | 28.90 | 28.90 | 28.84 | 28.86 | 28.86 | -0.09% | 7,234 |
| Aug 19, 2025 | 28.83 | 28.90 | 28.83 | 28.88 | 28.88 | 0.04% | 11,741 |
| Aug 18, 2025 | 28.86 | 28.89 | 28.83 | 28.87 | 28.87 | 0.05% | 10,805 |
| Aug 15, 2025 | 28.83 | 28.89 | 28.82 | 28.86 | 28.86 | -0.15% | 6,462 |
| Aug 14, 2025 | 28.90 | 28.91 | 28.85 | 28.90 | 28.90 | -0.01% | 8,699 |
| Aug 13, 2025 | 28.89 | 28.93 | 28.77 | 28.90 | 28.90 | 0.29% | 19,244 |
| Aug 12, 2025 | 28.77 | 28.87 | 28.77 | 28.82 | 28.82 | 0.02% | 6,002 |
| Aug 11, 2025 | 28.83 | 28.85 | 28.74 | 28.81 | 28.81 | 0.16% | 3,229 |
| Aug 8, 2025 | 28.83 | 28.83 | 28.71 | 28.77 | 28.77 | -0.17% | 5,282 |
| Aug 7, 2025 | 28.81 | 28.82 | 28.70 | 28.82 | 28.82 | 0.11% | 6,400 |
| Aug 6, 2025 | 28.79 | 28.84 | 28.73 | 28.78 | 28.78 | 0.04% | 3,419 |
| Aug 5, 2025 | 28.79 | 28.84 | 28.71 | 28.77 | 28.77 | 0.10% | 3,554 |
| Aug 4, 2025 | 28.74 | 28.81 | 28.69 | 28.74 | 28.74 | -0.09% | 8,393 |
| Aug 1, 2025 | 28.75 | 28.82 | 28.75 | 28.77 | 28.77 | -0.02% | 2,547 |
| Jul 31, 2025 | 28.78 | 28.84 | 28.71 | 28.77 | 28.77 | 0.10% | 11,938 |
| Jul 30, 2025 | 28.76 | 28.79 | 28.69 | 28.74 | 28.74 | -0.10% | 13,401 |