AltShares Event-Driven ETF (EVNT)
NYSEARCA: EVNT · Real-Time Price · USD
11.45
-0.04 (-0.39%)
At close: Jun 30, 2025, 4:00 PM
11.45
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.39% | 259 |
| Jun 27, 2025 | 11.38 | 11.49 | 11.38 | 11.49 | 11.49 | 0.75% | 954 |
| Jun 26, 2025 | 11.22 | 11.41 | 11.22 | 11.41 | 11.41 | 0.26% | 259 |
| Jun 25, 2025 | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | -0.04% | 446 |
| Jun 24, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.18% | 11 |
| Jun 23, 2025 | 11.51 | 11.51 | 11.32 | 11.40 | 11.40 | 0.44% | 748 |
| Jun 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.13% | 24 |
| Jun 18, 2025 | 11.34 | 11.37 | 11.34 | 11.37 | 11.37 | 0.31% | 312 |
| Jun 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% | 25 |
| Jun 16, 2025 | 11.37 | 11.39 | 11.35 | 11.35 | 11.35 | 0.84% | 1,720 |
| Jun 13, 2025 | 11.30 | 11.32 | 11.26 | 11.26 | 11.26 | -0.66% | 1,115 |
| Jun 12, 2025 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | -0.35% | 164 |
| Jun 11, 2025 | 11.36 | 11.37 | 11.36 | 11.37 | 11.37 | 0.53% | 733 |
| Jun 10, 2025 | 11.29 | 11.36 | 11.29 | 11.31 | 11.31 | 0.40% | 3,124 |
| Jun 9, 2025 | 11.20 | 11.29 | 11.20 | 11.27 | 11.27 | 0.63% | 2,055 |
| Jun 6, 2025 | 11.22 | 11.24 | 11.20 | 11.20 | 11.20 | -0.10% | 2,690 |
| Jun 5, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.04% | 43 |
| Jun 4, 2025 | 11.22 | 11.25 | 11.21 | 11.21 | 11.21 | -0.09% | 304 |
| Jun 3, 2025 | 11.41 | 11.41 | 11.20 | 11.22 | 11.22 | 0.31% | 1,312 |
| Jun 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.04% | 151 |
| May 30, 2025 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | -0.10% | 466 |
| May 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.28% | 6 |
| May 28, 2025 | 11.44 | 11.44 | 11.19 | 11.23 | 11.23 | 0.11% | 2,092 |
| May 27, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.39% | 329 |
| May 23, 2025 | 11.12 | 11.18 | 11.12 | 11.18 | 11.18 | 0.32% | 392 |
| May 22, 2025 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 0.09% | 463 |
| May 21, 2025 | 11.18 | 11.18 | 11.13 | 11.13 | 11.13 | -0.58% | 1,621 |
| May 20, 2025 | 11.22 | 11.22 | 11.20 | 11.20 | 11.20 | 0.04% | 445 |
| May 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.17% | 25 |
| May 16, 2025 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | -0.36% | 275 |
| May 15, 2025 | 11.19 | 11.25 | 11.19 | 11.25 | 11.25 | 1.15% | 814 |
| May 14, 2025 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | -0.21% | 233 |
| May 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% | 45 |
| May 12, 2025 | 11.28 | 11.35 | 11.12 | 11.12 | 11.12 | 0.36% | 1,313 |
| May 9, 2025 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | 0.26% | 626 |
| May 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.47% | 14 |
| May 7, 2025 | 11.03 | 11.03 | 10.99 | 10.99 | 10.99 | 0.04% | 1,769 |
| 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 |