AltShares Event-Driven ETF (EVNT)
NYSEARCA: EVNT · Real-Time Price · USD
11.73
-0.01 (-0.08%)
At close: Apr 2, 2026, 4:00 PM EDT
11.73
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | -0.08% | 2,955 |
| Apr 1, 2026 | 11.76 | 11.78 | 11.69 | 11.74 | 11.73 | 0.15% | 5,278 |
| Mar 31, 2026 | 11.64 | 11.72 | 11.64 | 11.72 | 11.72 | 1.14% | 1,985 |
| Mar 30, 2026 | 11.61 | 11.64 | 11.56 | 11.59 | 11.59 | -0.13% | 11,162 |
| Mar 27, 2026 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | -0.55% | 4,871 |
| Mar 26, 2026 | 11.63 | 11.67 | 11.63 | 11.66 | 11.66 | -0.28% | 3,498 |
| Mar 25, 2026 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | -0.03% | 2,398 |
| Mar 24, 2026 | 11.67 | 11.71 | 11.61 | 11.70 | 11.70 | 0.18% | 10,035 |
| Mar 23, 2026 | 11.69 | 11.72 | 11.65 | 11.68 | 11.68 | 0.55% | 3,494 |
| Mar 20, 2026 | 11.65 | 11.68 | 11.61 | 11.62 | 11.61 | -0.43% | 16,354 |
| Mar 19, 2026 | 11.64 | 11.67 | 11.59 | 11.67 | 11.67 | 0.19% | 53,751 |
| Mar 18, 2026 | 11.64 | 11.72 | 11.62 | 11.64 | 11.64 | -0.74% | 11,017 |
| Mar 17, 2026 | 11.76 | 11.76 | 11.70 | 11.73 | 11.73 | 0.26% | 12,125 |
| Mar 16, 2026 | 11.71 | 11.71 | 11.67 | 11.70 | 11.70 | 0.78% | 8,300 |
| Mar 13, 2026 | 11.68 | 11.68 | 11.61 | 11.61 | 11.61 | -0.51% | 4,342 |
| Mar 12, 2026 | 11.70 | 11.70 | 11.60 | 11.67 | 11.67 | -0.17% | 20,275 |
| Mar 11, 2026 | 11.67 | 11.71 | 11.65 | 11.69 | 11.69 | -0.04% | 4,031 |
| Mar 10, 2026 | 11.67 | 11.76 | 11.67 | 11.70 | 11.69 | -0.09% | 6,053 |
| Mar 9, 2026 | 11.69 | 11.75 | 11.66 | 11.71 | 11.71 | 0.17% | 12,006 |
| Mar 6, 2026 | 11.88 | 11.88 | 11.65 | 11.69 | 11.69 | -0.38% | 869 |
| Mar 5, 2026 | 11.72 | 11.73 | 11.72 | 11.73 | 11.73 | -0.09% | 403 |
| Mar 4, 2026 | 11.71 | 11.76 | 11.70 | 11.74 | 11.74 | -0.09% | 3,122 |
| Mar 3, 2026 | 11.69 | 11.81 | 11.67 | 11.75 | 11.75 | -0.34% | 4,755 |
| Mar 2, 2026 | 11.75 | 11.83 | 11.75 | 11.79 | 11.79 | -0.04% | 4,492 |
| Feb 27, 2026 | 11.75 | 11.84 | 11.75 | 11.80 | 11.79 | -0.08% | 1,893 |
| Feb 26, 2026 | 11.82 | 11.83 | 11.79 | 11.81 | 11.81 | 0.73% | 10,107 |
| Feb 25, 2026 | 11.67 | 11.77 | 11.67 | 11.72 | 11.72 | - | 8,462 |
| Feb 24, 2026 | 11.84 | 11.84 | 11.70 | 11.72 | 11.72 | 0.43% | 3,755 |
| Feb 23, 2026 | 11.69 | 11.69 | 11.67 | 11.67 | 11.67 | -0.07% | 1,093 |
| Feb 20, 2026 | 11.71 | 11.71 | 11.66 | 11.68 | 11.68 | -0.15% | 17,158 |
| Feb 19, 2026 | 11.68 | 11.72 | 11.66 | 11.70 | 11.70 | 0.09% | 11,973 |
| Feb 18, 2026 | 11.70 | 11.72 | 11.68 | 11.68 | 11.68 | -0.03% | 4,038 |
| Feb 17, 2026 | 11.68 | 11.70 | 11.68 | 11.69 | 11.69 | 0.32% | 12,710 |
| Feb 13, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% | 1,709 |
| Feb 12, 2026 | 11.57 | 11.65 | 11.57 | 11.62 | 11.62 | -0.28% | 1,898 |
| Feb 11, 2026 | 11.65 | 11.67 | 11.65 | 11.65 | 11.65 | -0.32% | 1,549 |
| Feb 10, 2026 | 11.68 | 11.70 | 11.67 | 11.69 | 11.69 | 0.26% | 3,125 |
| Feb 9, 2026 | 11.64 | 11.67 | 11.64 | 11.66 | 11.66 | 0.45% | 1,691 |
| Feb 6, 2026 | 11.58 | 11.61 | 11.57 | 11.61 | 11.61 | 0.54% | 1,935 |
| Feb 5, 2026 | 11.54 | 11.55 | 11.54 | 11.55 | 11.55 | -0.25% | 987 |
| Feb 4, 2026 | 11.59 | 11.60 | 11.58 | 11.58 | 11.58 | -0.02% | 669 |
| Feb 3, 2026 | 11.63 | 11.63 | 11.58 | 11.58 | 11.58 | -0.46% | 9,674 |
| Feb 2, 2026 | 11.54 | 11.63 | 11.54 | 11.63 | 11.63 | 0.69% | 5,089 |
| Jan 30, 2026 | 11.54 | 11.62 | 11.54 | 11.55 | 11.55 | -0.43% | 6,649 |
| Jan 29, 2026 | 11.58 | 11.60 | 11.57 | 11.60 | 11.60 | -0.34% | 7,878 |
| Jan 28, 2026 | 11.59 | 11.65 | 11.59 | 11.64 | 11.64 | 0.13% | 6,857 |
| Jan 27, 2026 | 11.66 | 11.66 | 11.59 | 11.63 | 11.63 | -0.21% | 10,601 |
| Jan 26, 2026 | 11.65 | 11.66 | 11.60 | 11.65 | 11.65 | - | 6,772 |
| Jan 23, 2026 | 10.60 | 11.68 | 10.35 | 11.65 | 11.65 | 0.09% | 20,037 |
| Jan 22, 2026 | 11.72 | 11.72 | 11.62 | 11.64 | 11.64 | - | 1,631 |