AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
29.67
+0.05 (0.15%)
At close: Aug 6, 2026, 4:00 PM EDT
29.67
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
ARB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 32.48 | 32.48 | 29.64 | 29.67 | 29.67 | 0.15% | 20,087 |
| Aug 5, 2026 | 29.62 | 29.64 | 29.60 | 29.63 | 29.62 | -0.04% | 11,398 |
| Aug 4, 2026 | 29.63 | 29.70 | 29.62 | 29.64 | 29.64 | 0.08% | 7,570 |
| Aug 3, 2026 | 29.65 | 29.70 | 29.61 | 29.61 | 29.61 | 0.01% | 30,721 |
| Jul 31, 2026 | 29.09 | 29.62 | 29.09 | 29.61 | 29.61 | -0.02% | 11,662 |
| Jul 30, 2026 | 29.59 | 29.62 | 29.57 | 29.62 | 29.62 | 0.22% | 18,205 |
| Jul 29, 2026 | 29.61 | 29.62 | 29.55 | 29.55 | 29.55 | -0.41% | 24,923 |
| Jul 28, 2026 | 29.64 | 29.70 | 29.64 | 29.67 | 29.67 | 0.14% | 8,039 |
| Jul 27, 2026 | 29.65 | 29.65 | 29.61 | 29.63 | 29.63 | -0.07% | 19,793 |
| Jul 24, 2026 | 29.66 | 29.71 | 29.64 | 29.65 | 29.65 | 0.01% | 5,211 |
| Jul 23, 2026 | 29.90 | 29.90 | 29.62 | 29.65 | 29.65 | 0.02% | 18,374 |
| Jul 22, 2026 | 29.64 | 29.67 | 29.64 | 29.64 | 29.64 | 0.01% | 6,255 |
| Jul 21, 2026 | 29.64 | 29.65 | 29.60 | 29.64 | 29.64 | 0.13% | 20,878 |
| Jul 20, 2026 | 29.66 | 29.67 | 29.60 | 29.60 | 29.60 | -0.22% | 9,113 |
| Jul 17, 2026 | 29.69 | 29.69 | 29.67 | 29.67 | 29.66 | -0.14% | 1,023 |
| Jul 16, 2026 | 29.73 | 29.76 | 29.65 | 29.71 | 29.71 | 0.15% | 3,517 |
| Jul 15, 2026 | 29.70 | 29.76 | 29.66 | 29.66 | 29.66 | -0.12% | 4,494 |
| Jul 14, 2026 | 29.71 | 29.84 | 29.68 | 29.69 | 29.69 | 0.01% | 6,983 |
| Jul 13, 2026 | 29.68 | 29.72 | 29.68 | 29.69 | 29.69 | -0.08% | 15,397 |
| Jul 10, 2026 | 29.66 | 30.59 | 29.66 | 29.71 | 29.71 | -0.49% | 5,765 |
| Jul 9, 2026 | 29.65 | 29.86 | 29.50 | 29.86 | 29.86 | 0.93% | 12,555 |
| Jul 8, 2026 | 28.30 | 29.68 | 28.30 | 29.58 | 29.58 | -0.02% | 8,995 |
| Jul 7, 2026 | 29.61 | 29.68 | 29.58 | 29.59 | 29.59 | 0.41% | 27,698 |
| Jul 6, 2026 | 29.70 | 29.70 | 29.47 | 29.47 | 29.47 | 0.44% | 173,518 |
| Jul 2, 2026 | 29.74 | 29.74 | 29.34 | 29.34 | 29.34 | -1.03% | 6,173 |
| Jul 1, 2026 | 29.63 | 29.75 | 29.57 | 29.65 | 29.65 | 0.05% | 4,308 |
| Jun 30, 2026 | 29.68 | 29.69 | 29.58 | 29.63 | 29.63 | 0.25% | 6,533 |
| Jun 29, 2026 | 29.59 | 29.59 | 29.56 | 29.56 | 29.56 | -0.22% | 3,567 |
| Jun 26, 2026 | 29.68 | 29.68 | 29.62 | 29.62 | 29.62 | -0.03% | 2,285 |
| Jun 25, 2026 | 30.07 | 30.07 | 29.60 | 29.63 | 29.63 | 0.05% | 5,511 |
| Jun 24, 2026 | 29.60 | 29.69 | 29.58 | 29.62 | 29.62 | -0.24% | 5,471 |
| Jun 23, 2026 | 29.64 | 29.69 | 29.60 | 29.69 | 29.69 | 0.15% | 6,038 |
| Jun 22, 2026 | 29.84 | 29.84 | 29.62 | 29.64 | 29.64 | 0.20% | 36,889 |
| Jun 18, 2026 | 29.63 | 29.63 | 29.56 | 29.58 | 29.58 | 0.20% | 8,747 |
| Jun 17, 2026 | 29.65 | 29.65 | 29.52 | 29.52 | 29.52 | -0.34% | 5,370 |
| Jun 16, 2026 | 29.66 | 29.66 | 29.60 | 29.62 | 29.62 | 0.14% | 3,437 |
| Jun 15, 2026 | 29.63 | 29.68 | 29.57 | 29.58 | 29.58 | -0.24% | 12,850 |
| Jun 12, 2026 | 29.08 | 29.65 | 29.08 | 29.65 | 29.65 | 0.20% | 14,293 |
| Jun 11, 2026 | 28.59 | 29.68 | 28.59 | 29.59 | 29.59 | 0.37% | 7,144 |
| Jun 10, 2026 | 30.33 | 30.33 | 29.47 | 29.48 | 29.48 | -0.15% | 6,710 |
| Jun 9, 2026 | 29.58 | 29.59 | 29.52 | 29.53 | 29.53 | -0.24% | 2,696 |
| Jun 8, 2026 | 30.97 | 30.97 | 29.01 | 29.60 | 29.60 | -0.68% | 7,030 |
| Jun 5, 2026 | 29.58 | 29.80 | 29.54 | 29.80 | 29.80 | 0.54% | 18,503 |
| Jun 4, 2026 | 29.62 | 29.64 | 29.55 | 29.64 | 29.64 | 0.26% | 3,278 |
| Jun 3, 2026 | 29.44 | 29.62 | 29.44 | 29.56 | 29.56 | 0.03% | 58,402 |
| Jun 2, 2026 | 29.41 | 29.61 | 29.41 | 29.55 | 29.55 | 0.10% | 10,744 |
| Jun 1, 2026 | 29.48 | 29.57 | 29.48 | 29.53 | 29.52 | 0.05% | 7,082 |
| May 29, 2026 | 29.54 | 29.64 | 29.51 | 29.51 | 29.51 | -0.20% | 8,344 |
| May 28, 2026 | 29.63 | 29.64 | 29.52 | 29.57 | 29.57 | - | 9,149 |
| May 27, 2026 | 29.60 | 29.65 | 29.54 | 29.57 | 29.57 | -0.02% | 5,608 |