AltShares Event-Driven ETF (EVNT)
NYSEARCA: EVNT · Real-Time Price · USD
10.95
-0.08 (-0.73%)
May 5, 2025, 4:00 PM EDT - Market closed
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 0.37% | 549 |
| May 5, 2025 | 10.86 | 11.08 | 10.86 | 10.95 | 10.95 | -0.73% | 677 |
| May 2, 2025 | 11.28 | 11.28 | 11.03 | 11.03 | 11.03 | 0.43% | 1,141 |
| May 1, 2025 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | 0.59% | 1,667 |
| Apr 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.26% | 5 |
| Apr 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.10% | 26 |
| Apr 28, 2025 | 10.91 | 10.96 | 10.91 | 10.96 | 10.96 | 0.40% | 379 |
| Apr 25, 2025 | 11.04 | 11.04 | 10.90 | 10.92 | 10.92 | 0.42% | 684 |
| Apr 24, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | 0.14% | 463 |
| Apr 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.88% | 7 |
| Apr 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.85% | 32 |
| Apr 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.10% | 28 |
| Apr 17, 2025 | 10.78 | 10.78 | 10.68 | 10.68 | 10.68 | 0.38% | 578 |
| Apr 16, 2025 | 10.75 | 10.78 | 10.64 | 10.64 | 10.64 | -0.19% | 1,287 |
| Apr 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.84% | 2 |
| Apr 14, 2025 | 10.77 | 10.77 | 10.66 | 10.75 | 10.75 | 1.40% | 1,235 |
| Apr 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.31% | 7 |
| Apr 10, 2025 | 10.84 | 10.84 | 10.64 | 10.64 | 10.64 | -2.21% | 527 |
| Apr 9, 2025 | 10.54 | 10.88 | 10.54 | 10.88 | 10.88 | 4.70% | 484 |
| Apr 8, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.75% | 527 |
| Apr 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.12% | 28 |
| Apr 4, 2025 | 10.57 | 10.57 | 10.48 | 10.48 | 10.48 | -2.02% | 471 |
| Apr 3, 2025 | 10.80 | 10.80 | 10.67 | 10.70 | 10.70 | -2.02% | 851 |
| Apr 2, 2025 | 10.83 | 10.92 | 10.83 | 10.92 | 10.92 | 0.14% | 472 |
| Apr 1, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.55% | 1,064 |
| Mar 31, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.26% | 1 |
| Mar 28, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.43% | 64 |
| Mar 27, 2025 | 10.95 | 10.95 | 10.86 | 10.92 | 10.92 | -0.05% | 671 |
| Mar 26, 2025 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | -0.18% | 241 |
| Mar 25, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.05% | 15 |
| Mar 24, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.32% | 15 |
| Mar 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.23% | 5 |
| Mar 20, 2025 | 10.96 | 10.96 | 10.93 | 10.93 | 10.93 | -0.03% | 275 |
| Mar 19, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.72% | 575 |
| Mar 18, 2025 | 10.91 | 10.91 | 10.85 | 10.85 | 10.85 | -0.21% | 393 |
| Mar 17, 2025 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | 0.58% | 288 |
| Mar 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 6 |
| Mar 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.37% | 632 |
| Mar 12, 2025 | 10.83 | 10.83 | 10.76 | 10.76 | 10.76 | -0.19% | 619 |
| Mar 11, 2025 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 0.56% | 1,062 |
| Mar 10, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.96% | 106 |
| Mar 7, 2025 | 10.81 | 10.88 | 10.81 | 10.82 | 10.82 | -1.06% | 1,654 |
| Mar 6, 2025 | 10.92 | 10.94 | 10.92 | 10.94 | 10.94 | 0.09% | 525 |
| Mar 5, 2025 | 9.78 | 10.93 | 9.78 | 10.93 | 10.93 | 0.55% | 311 |
| Mar 4, 2025 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | 0.18% | 153 |
| Mar 3, 2025 | 10.97 | 10.97 | 10.85 | 10.85 | 10.85 | -0.80% | 517 |
| Feb 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.34% | 694 |
| Feb 27, 2025 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | 0.05% | 25,501 |
| Feb 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.09% | 1 |
| Feb 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.05% | 1 |