Arin Tactical Tail Risk ETF (ATTR)
BATS: ATTR · Real-Time Price · USD
94.47
+0.02 (0.02%)
At close: May 29, 2026, 4:00 PM EDT
94.47
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
ATTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 94.38 | 94.45 | 94.38 | 94.45 | 94.45 | 0.13% | 492 |
| May 27, 2026 | 94.27 | 94.34 | 94.27 | 94.33 | 94.33 | 0.07% | 1,979 |
| May 26, 2026 | 94.24 | 94.26 | 94.24 | 94.26 | 94.26 | 0.13% | 318 |
| May 22, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 0.07% | 1 |
| May 21, 2026 | 94.12 | 94.15 | 94.07 | 94.07 | 94.07 | 0.04% | 556 |
| May 20, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 0.20% | 64 |
| May 19, 2026 | 93.88 | 93.88 | 93.85 | 93.85 | 93.85 | -0.16% | 330 |
| May 18, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.07% | 250 |
| May 15, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -0.19% | 4 |
| May 14, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.16% | 3 |
| May 13, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.20% | 55 |
| May 12, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.91 | -0.05% | 262 |
| May 11, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.02% | 711 |
| May 8, 2026 | 93.92 | 93.94 | 93.92 | 93.94 | 93.94 | 0.14% | 476 |
| May 7, 2026 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.04% | 253 |
| May 6, 2026 | 93.79 | 93.79 | 93.75 | 93.77 | 93.77 | 0.21% | 338 |
| May 5, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.09% | 8 |
| May 4, 2026 | 93.58 | 93.58 | 93.50 | 93.50 | 93.50 | -0.03% | 743 |
| May 1, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.09% | 161 |
| Apr 30, 2026 | 93.36 | 93.45 | 93.36 | 93.45 | 93.44 | 0.12% | 1,147 |
| Apr 29, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | -0.04% | 95 |
| Apr 28, 2026 | 93.26 | 93.37 | 93.26 | 93.37 | 93.37 | -0.05% | 341 |
| Apr 27, 2026 | 93.31 | 93.42 | 93.31 | 93.42 | 93.42 | 0.07% | 3,302 |
| Apr 24, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.24% | 107 |
| Apr 23, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -0.15% | 292 |
| Apr 22, 2026 | 93.25 | 93.27 | 93.25 | 93.27 | 93.27 | 0.27% | 229 |
| Apr 21, 2026 | 93.05 | 93.14 | 93.02 | 93.02 | 93.02 | -0.16% | 3,389 |
| Apr 20, 2026 | 93.17 | 93.17 | 93.17 | 93.17 | 93.16 | -0.09% | 26 |
| Apr 17, 2026 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.24% | 544 |
| Apr 16, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 93.02 | 0.05% | 16 |
| Apr 15, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.23% | - |
| Apr 14, 2026 | 92.81 | 92.81 | 92.77 | 92.77 | 92.77 | 0.25% | 1,887 |
| Apr 13, 2026 | 92.40 | 92.54 | 92.40 | 92.54 | 92.54 | 0.20% | 564 |
| Apr 10, 2026 | 92.34 | 92.35 | 92.34 | 92.35 | 92.35 | 0.06% | 353 |
| Apr 9, 2026 | 92.27 | 92.30 | 92.27 | 92.30 | 92.30 | 0.21% | 125 |
| Apr 8, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 0.83% | 42 |
| Apr 7, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - | 183 |
| Apr 6, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 0.13% | 62 |
| Apr 2, 2026 | 91.25 | 91.25 | 91.23 | 91.23 | 91.23 | 0.12% | 238 |
| Apr 1, 2026 | 91.15 | 91.23 | 91.12 | 91.12 | 91.12 | 0.27% | 962 |
| Mar 31, 2026 | 90.27 | 90.88 | 90.27 | 90.88 | 90.88 | 1.06% | 823 |
| Mar 30, 2026 | 90.07 | 90.07 | 89.92 | 89.92 | 89.92 | -0.03% | 324 |
| Mar 27, 2026 | 90.30 | 90.30 | 89.95 | 89.95 | 89.95 | -0.61% | 924 |
| Mar 26, 2026 | 90.78 | 90.78 | 90.50 | 90.50 | 90.50 | -0.52% | 436 |
| Mar 25, 2026 | 91.16 | 91.16 | 90.97 | 90.97 | 90.97 | 0.19% | 250 |
| Mar 24, 2026 | 90.76 | 90.99 | 90.76 | 90.80 | 90.80 | -0.13% | 738 |
| Mar 23, 2026 | 90.93 | 91.08 | 90.92 | 90.92 | 90.92 | 0.36% | 486 |
| Mar 20, 2026 | 90.87 | 90.87 | 90.57 | 90.59 | 90.59 | -0.37% | 773 |
| Mar 19, 2026 | 90.80 | 90.93 | 90.80 | 90.93 | 90.93 | -0.16% | 336 |
| Mar 18, 2026 | 91.20 | 91.20 | 91.07 | 91.07 | 91.07 | -0.27% | 1,689 |