Arin Tactical Tail Risk ETF (ATTR)

ATTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	91.36	91.36	91.27	91.27	91.27	-0.14%	792
Feb 20, 2026	91.40	91.40	91.40	91.40	91.40	0.18%	178
Feb 19, 2026	91.25	91.25	91.18	91.24	91.24	-0.02%	3,689
Feb 18, 2026	91.25	91.31	91.19	91.26	91.26	0.14%	2,007
Feb 17, 2026	91.02	91.13	91.02	91.13	91.13	-	105
Feb 13, 2026	91.12	91.27	91.12	91.13	91.13	0.07%	14,616
Feb 12, 2026	91.07	91.07	91.07	91.07	91.07	-0.22%	429
Feb 11, 2026	91.22	91.27	91.22	91.27	91.27	0.02%	100
Feb 10, 2026	91.29	91.30	91.25	91.25	91.24	-0.02%	5,606
Feb 9, 2026	91.24	91.29	91.24	91.26	91.26	0.07%	1,558
Feb 6, 2026	91.03	91.20	91.03	91.20	91.20	0.37%	3,994
Feb 5, 2026	90.97	90.97	90.83	90.87	90.87	-0.21%	9,968
Feb 4, 2026	91.08	91.08	91.01	91.06	91.06	-0.07%	2,492
Feb 3, 2026	91.15	91.15	91.12	91.12	91.12	-0.08%	127
Feb 2, 2026	91.19	91.21	91.19	91.19	91.19	0.10%	1,192
Jan 30, 2026	91.08	91.10	91.03	91.10	91.10	-0.03%	1,276
Jan 29, 2026	91.01	91.13	91.01	91.13	91.13	-	100
Jan 28, 2026	91.11	91.13	91.11	91.13	91.13	0.01%	681
Jan 27, 2026	91.12	91.12	91.12	91.12	91.12	0.07%	65
Jan 26, 2026	91.06	91.06	91.06	91.06	91.06	0.08%	-
Jan 23, 2026	91.00	91.00	90.95	90.98	90.98	0.05%	271
Jan 22, 2026	90.93	91.02	90.93	90.93	90.93	0.08%	2,124
Jan 21, 2026	90.74	90.86	90.69	90.86	90.86	0.17%	501
Jan 20, 2026	90.74	90.74	90.71	90.71	90.71	-0.17%	314
Jan 16, 2026	90.85	90.87	90.85	90.87	90.87	0.02%	128
Jan 15, 2026	90.83	90.88	90.82	90.85	90.85	-0.03%	900
Jan 14, 2026	90.84	90.88	90.84	90.87	90.87	0.04%	372
Jan 13, 2026	90.83	90.83	90.83	90.83	90.83	-	440
Jan 12, 2026	90.80	90.86	90.80	90.83	90.83	-	1,883
Jan 9, 2026	90.72	90.83	90.72	90.83	90.83	0.21%	200
Jan 8, 2026	90.59	90.64	90.59	90.64	90.64	0.01%	1,531
Jan 7, 2026	90.67	90.67	90.63	90.63	90.63	-0.06%	253
Jan 6, 2026	90.62	90.69	90.62	90.69	90.69	0.16%	980
Jan 5, 2026	90.58	90.59	88.71	90.54	90.54	0.08%	34,165
Jan 2, 2026	90.46	90.47	90.40	90.47	90.47	0.02%	1,221
Dec 31, 2025	90.48	90.49	90.45	90.45	90.45	-0.10%	409
Dec 30, 2025	90.53	90.54	90.53	90.54	90.54	-0.04%	200
Dec 29, 2025	90.54	90.57	90.52	90.57	90.57	-0.02%	5,480
Dec 26, 2025	90.56	90.60	90.56	90.60	90.60	0.04%	594
Dec 24, 2025	90.53	90.56	90.53	90.56	90.56	0.02%	158
Dec 23, 2025	90.51	90.55	90.51	90.55	90.54	0.01%	23,188
Dec 22, 2025	90.54	90.54	90.54	90.54	90.54	0.09%	19
Dec 19, 2025	90.47	90.50	90.46	90.46	90.46	0.19%	606
Dec 18, 2025	90.36	90.36	90.28	90.28	90.28	0.23%	4,995
Dec 17, 2025	90.18	90.18	90.08	90.08	90.08	-0.30%	3,772
Dec 16, 2025	90.34	90.37	90.34	90.35	90.35	-0.03%	486
Dec 15, 2025	90.37	90.37	90.37	90.37	90.37	0.03%	-
Dec 12, 2025	90.39	90.40	90.34	90.34	90.34	-0.14%	5,659
Dec 11, 2025	90.47	90.47	90.47	90.47	90.47	0.03%	1
Dec 10, 2025	90.38	90.44	90.38	90.44	90.44	0.12%	5,067

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.