AltShares Event-Driven ETF (EVNT)
NYSEARCA: EVNT · Real-Time Price · USD
11.76
-0.01 (-0.06%)
At close: Oct 10, 2025, 4:00 PM EDT
11.76
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.78 | 11.78 | 11.76 | 11.76 | 11.76 | -0.06% | 5,222 |
| Oct 9, 2025 | 11.78 | 11.79 | 11.77 | 11.77 | 11.77 | -0.25% | 2,848 |
| Oct 8, 2025 | 11.82 | 11.83 | 11.80 | 11.80 | 11.80 | -0.09% | 5,037 |
| Oct 7, 2025 | 11.83 | 11.85 | 11.81 | 11.81 | 11.81 | -0.38% | 6,117 |
| Oct 6, 2025 | 11.86 | 11.87 | 11.85 | 11.85 | 11.85 | -0.45% | 2,855 |
| Oct 3, 2025 | 11.89 | 11.91 | 11.88 | 11.91 | 11.91 | 0.21% | 2,353 |
| Oct 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.06% | 127 |
| Oct 1, 2025 | 11.86 | 11.90 | 11.86 | 11.89 | 11.89 | 0.65% | 3,921 |
| Sep 30, 2025 | 11.79 | 11.81 | 11.79 | 11.81 | 11.81 | 0.17% | 991 |
| Sep 29, 2025 | 12.03 | 12.03 | 11.78 | 11.79 | 11.79 | - | 3,325 |
| Sep 26, 2025 | 11.81 | 11.82 | 11.79 | 11.79 | 11.79 | 0.17% | 7,989 |
| Sep 25, 2025 | 11.79 | 11.80 | 11.77 | 11.77 | 11.77 | -0.17% | 870 |
| Sep 24, 2025 | 11.84 | 11.84 | 11.76 | 11.79 | 11.79 | -0.18% | 1,842 |
| Sep 23, 2025 | 11.80 | 12.42 | 11.77 | 11.81 | 11.81 | 0.60% | 34,263 |
| Sep 22, 2025 | 11.74 | 11.85 | 11.73 | 11.74 | 11.74 | -0.72% | 6,220 |
| Sep 19, 2025 | 11.87 | 11.87 | 11.82 | 11.83 | 11.83 | -0.17% | 6,458 |
| Sep 18, 2025 | 12.28 | 12.28 | 11.78 | 11.85 | 11.85 | 0.04% | 12,411 |
| Sep 17, 2025 | 11.81 | 11.84 | 11.81 | 11.84 | 11.84 | 0.08% | 2,176 |
| Sep 16, 2025 | 11.96 | 11.96 | 11.76 | 11.83 | 11.83 | 0.08% | 20,351 |
| Sep 15, 2025 | 11.88 | 11.90 | 11.79 | 11.82 | 11.82 | -0.76% | 16,104 |
| Sep 12, 2025 | 11.93 | 11.94 | 11.88 | 11.91 | 11.91 | -0.29% | 5,640 |
| Sep 11, 2025 | 11.89 | 11.99 | 11.89 | 11.95 | 11.95 | 0.56% | 1,453 |
| Sep 10, 2025 | 11.86 | 11.94 | 11.86 | 11.88 | 11.88 | 0.12% | 13,620 |
| Sep 9, 2025 | 11.92 | 11.93 | 11.87 | 11.87 | 11.87 | -1.00% | 5,562 |
| Sep 8, 2025 | 11.99 | 12.21 | 11.88 | 11.99 | 11.99 | 1.01% | 41,776 |
| Sep 5, 2025 | 11.88 | 11.90 | 11.80 | 11.87 | 11.87 | 0.46% | 5,949 |
| Sep 4, 2025 | 11.72 | 11.84 | 11.72 | 11.81 | 11.81 | 0.31% | 5,705 |
| Sep 3, 2025 | 11.77 | 11.83 | 11.77 | 11.78 | 11.78 | -0.21% | 6,304 |
| Sep 2, 2025 | 12.54 | 12.54 | 11.80 | 11.80 | 11.80 | -0.30% | 17,524 |
| Aug 29, 2025 | 11.89 | 11.89 | 11.84 | 11.84 | 11.84 | -0.45% | 8,872 |
| Aug 28, 2025 | 11.90 | 11.90 | 11.86 | 11.89 | 11.89 | 0.44% | 4,844 |
| Aug 27, 2025 | 11.88 | 11.90 | 11.84 | 11.84 | 11.84 | -0.28% | 12,304 |
| Aug 26, 2025 | 12.60 | 13.54 | 11.82 | 11.87 | 11.87 | 0.16% | 16,086 |
| Aug 25, 2025 | 11.86 | 11.86 | 11.81 | 11.85 | 11.85 | -0.17% | 1,690 |
| Aug 22, 2025 | 11.87 | 11.89 | 11.83 | 11.87 | 11.87 | 1.37% | 30,346 |
| Aug 21, 2025 | 11.67 | 11.74 | 11.67 | 11.71 | 11.71 | 0.04% | 5,310 |
| Aug 20, 2025 | 11.69 | 11.71 | 11.69 | 11.71 | 11.71 | -0.04% | 644 |
| Aug 19, 2025 | 11.70 | 11.76 | 11.70 | 11.71 | 11.71 | -0.04% | 24,030 |
| Aug 18, 2025 | 11.70 | 11.73 | 11.69 | 11.72 | 11.72 | 0.04% | 12,320 |
| Aug 15, 2025 | 11.74 | 11.74 | 11.70 | 11.71 | 11.71 | 0.26% | 3,965 |
| Aug 14, 2025 | 11.97 | 11.97 | 11.64 | 11.68 | 11.68 | -0.27% | 3,136 |
| Aug 13, 2025 | 11.74 | 11.77 | 11.69 | 11.71 | 11.71 | 1.10% | 18,421 |
| Aug 12, 2025 | 11.59 | 11.59 | 11.52 | 11.59 | 11.59 | 0.48% | 379 |
| Aug 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.04% | 77 |
| Aug 8, 2025 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 0.11% | 354 |
| Aug 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.54% | 103 |
| Aug 6, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% | 15 |
| Aug 5, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | -0.09% | 162 |
| Aug 4, 2025 | 11.63 | 11.63 | 11.55 | 11.58 | 11.58 | 0.39% | 818 |
| Aug 1, 2025 | 11.63 | 11.63 | 11.47 | 11.53 | 11.53 | -0.73% | 3,400 |