AltShares Event-Driven ETF (EVNT)
NYSEARCA: EVNT · Real-Time Price · USD
10.52
+0.02 (0.15%)
At close: Dec 20, 2024, 9:36 AM
10.51
-0.01 (-0.12%)
After-hours: Dec 20, 2024, 8:00 PM EST
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 0.04% | 973 |
| Dec 19, 2024 | 10.61 | 10.61 | 10.50 | 10.50 | 10.50 | -0.24% | 1,984 |
| Dec 18, 2024 | 10.64 | 10.64 | 10.53 | 10.53 | 10.53 | -1.70% | 344 |
| Dec 17, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.64 | -0.13% | 4 |
| Dec 16, 2024 | 10.61 | 10.73 | 10.61 | 10.73 | 10.65 | -0.05% | 218 |
| Dec 13, 2024 | 10.77 | 10.77 | 10.73 | 10.73 | 10.66 | -0.23% | 1,438 |
| Dec 12, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | - | 13 |
| Dec 11, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | 0.09% | 1 |
| Dec 10, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | -0.19% | 5 |
| Dec 9, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | -0.05% | 2 |
| Dec 6, 2024 | 10.78 | 10.78 | 10.77 | 10.77 | 10.70 | 0.23% | 827 |
| Dec 5, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | - | 933 |
| Dec 4, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | 0.05% | 1,103 |
| Dec 3, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | -0.23% | 1 |
| Dec 2, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | - | 3 |
| Nov 29, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | 0.19% | 2 |
| Nov 27, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | 0.14% | 2 |
| Nov 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | -0.19% | 25 |
| Nov 25, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.68 | 0.75% | - |
| Nov 22, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.60 | 0.19% | 6,806 |
| Nov 21, 2024 | 10.65 | 10.66 | 10.64 | 10.65 | 10.58 | 0.14% | 2,767 |
| Nov 20, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | 0.03% | 1 |
| Nov 19, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | 0.07% | 28 |
| Nov 18, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | -0.19% | 7 |
| Nov 15, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | -0.13% | 10 |
| Nov 14, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.59 | -0.29% | 10 |
| Nov 13, 2024 | 10.72 | 10.72 | 10.69 | 10.69 | 10.62 | -0.05% | 1,474 |
| Nov 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -0.29% | 3 |
| Nov 11, 2024 | 10.74 | 10.74 | 10.71 | 10.73 | 10.66 | 0.01% | 2,564 |
| Nov 8, 2024 | 10.78 | 10.78 | 10.71 | 10.73 | 10.65 | -0.33% | 2,357 |
| Nov 7, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | 0.05% | 6 |
| Nov 6, 2024 | 10.84 | 10.84 | 10.76 | 10.76 | 10.68 | 0.73% | 479 |
| Nov 5, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.61 | 0.29% | 501 |
| Nov 4, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | 0.29% | 1 |
| Nov 1, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | 0.09% | 50 |
| Oct 31, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.53 | -0.33% | 8 |
| Oct 30, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | -0.08% | 18 |
| Oct 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.58 | -0.05% | 18 |
| Oct 28, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.58 | 0.08% | 471 |
| Oct 25, 2024 | 10.67 | 10.67 | 10.65 | 10.65 | 10.57 | 0.35% | 482 |
| Oct 24, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.54 | -0.07% | 2 |
| Oct 23, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.28% | 2 |
| Oct 22, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | -0.27% | 1 |
| Oct 21, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.60 | -0.01% | 15 |
| Oct 18, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | - | 54 |
| Oct 17, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | - | 46 |
| Oct 16, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | 0.09% | 152 |
| Oct 15, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.59 | 0.19% | 994 |
| Oct 14, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | 0.11% | 11 |
| Oct 11, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.56 | 0.22% | 11 |
| Oct 10, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.54 | -0.05% | 11 |
| Oct 9, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | 0.04% | 78 |
| Oct 8, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.54 | 0.06% | 19 |
| Oct 7, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.53 | -0.11% | 3 |
| Oct 4, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | 0.30% | 20 |
| Oct 3, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.52 | - | 20 |
| Oct 2, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.52 | 0.04% | 7 |
| Oct 1, 2024 | 10.54 | 10.58 | 10.54 | 10.58 | 10.51 | -0.04% | 340 |
| Sep 30, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.52 | -0.19% | 9 |
| Sep 27, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.53 | 0.23% | 52 |
| Sep 26, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.51 | 0.10% | 494 |
| Sep 25, 2024 | 10.74 | 10.74 | 10.57 | 10.57 | 10.50 | -0.28% | 900 |
| Sep 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 0.14% | 2 |
| Sep 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.51 | 0.14% | 9 |
| Sep 20, 2024 | 10.72 | 10.72 | 10.57 | 10.57 | 10.50 | -0.31% | 1,128 |
| Sep 19, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 0.36% | 2 |
| Sep 18, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.50 | - | 1 |
| Sep 17, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.50 | 0.21% | 5 |
| Sep 16, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.47 | 0.12% | 23 |
| Sep 13, 2024 | 10.55 | 10.55 | 10.53 | 10.53 | 10.46 | 0.33% | 991 |
| Sep 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 0.37% | 2 |
| Sep 11, 2024 | 10.37 | 10.46 | 10.36 | 10.46 | 10.39 | 0.39% | 721 |
| Sep 10, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | -0.05% | 2 |
| Sep 9, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | 0.53% | 78 |
| Sep 6, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.30 | -0.02% | 481 |
| Sep 5, 2024 | 10.41 | 10.41 | 10.37 | 10.37 | 10.30 | -0.32% | 481 |
| Sep 4, 2024 | 10.39 | 10.44 | 10.39 | 10.40 | 10.33 | -0.68% | 941 |
| Sep 3, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | - | 46 |
| Aug 30, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | 0.16% | 102 |
| Aug 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | 0.33% | 3 |
| Aug 28, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | -0.30% | 12 |
| Aug 27, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | - | 2 |
| Aug 26, 2024 | 10.45 | 10.45 | 10.44 | 10.45 | 10.38 | 0.01% | 1,807 |
| Aug 23, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | 0.87% | 1 |
| Aug 22, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | -0.58% | 1,723 |
| Aug 21, 2024 | 10.61 | 10.61 | 10.42 | 10.42 | 10.35 | 0.48% | 283 |
| Aug 20, 2024 | 10.42 | 10.42 | 10.37 | 10.37 | 10.30 | -0.56% | 1,895 |
| Aug 19, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | 0.22% | 23 |
| Aug 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.34 | 0.13% | 73 |
| Aug 15, 2024 | 10.37 | 10.39 | 10.37 | 10.39 | 10.32 | 1.08% | 212 |
| Aug 14, 2024 | 10.26 | 10.28 | 10.25 | 10.28 | 10.21 | -0.07% | 723 |
| Aug 13, 2024 | 10.27 | 10.29 | 10.26 | 10.29 | 10.22 | 0.53% | 411 |
| Aug 12, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | -0.27% | 82 |
| Aug 9, 2024 | 10.23 | 10.26 | 10.23 | 10.26 | 10.19 | -0.05% | 571 |
| Aug 8, 2024 | 10.16 | 10.27 | 10.16 | 10.27 | 10.20 | 0.88% | 778 |
| Aug 7, 2024 | 10.29 | 10.29 | 10.18 | 10.18 | 10.11 | -0.28% | 141 |
| Aug 6, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.51% | 55 |
| Aug 5, 2024 | 10.24 | 10.24 | 9.98 | 10.15 | 10.09 | -1.18% | 2,934 |
| Aug 2, 2024 | 10.24 | 10.27 | 10.24 | 10.27 | 10.21 | -0.69% | 3,195 |
| Aug 1, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.28 | -0.72% | 200 |