AltShares Event-Driven ETF (EVNT)
NYSEARCA: EVNT · Real-Time Price · USD
11.87
+0.05 (0.47%)
Sep 5, 2025, 4:00 PM - Market closed
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 11.64 | 11.64 | 11.62 | 11.62 | 11.62 | -0.33% | 211 |
| Jul 30, 2025 | 11.66 | 11.69 | 11.65 | 11.65 | 11.65 | -0.18% | 405 |
| Jul 29, 2025 | 11.70 | 11.70 | 11.67 | 11.68 | 11.68 | 0.04% | 3,584 |
| Jul 28, 2025 | 11.84 | 11.84 | 11.67 | 11.67 | 11.67 | -0.04% | 346 |
| Jul 25, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.13% | 119 |
| Jul 24, 2025 | 11.77 | 11.77 | 11.66 | 11.66 | 11.66 | -0.34% | 403 |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% | 1 |
| Jul 22, 2025 | 11.68 | 11.68 | 11.64 | 11.64 | 11.64 | 0.04% | 1,005 |
| Jul 21, 2025 | 11.65 | 11.66 | 11.61 | 11.64 | 11.64 | -0.09% | 4,623 |
| Jul 18, 2025 | 11.67 | 11.67 | 11.63 | 11.65 | 11.65 | 0.39% | 450 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.22% | 4 |
| Jul 16, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.13% | 27 |
| Jul 15, 2025 | 11.73 | 11.73 | 11.56 | 11.56 | 11.56 | -0.16% | 188 |
| Jul 14, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.16% | 20 |
| Jul 11, 2025 | 11.63 | 11.63 | 11.56 | 11.56 | 11.56 | -0.94% | 593 |
| Jul 10, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.95% | 641 |
| Jul 9, 2025 | 11.63 | 11.63 | 11.56 | 11.56 | 11.56 | 0.02% | 507 |
| Jul 8, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.34% | 17 |
| Jul 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.14% | 35 |
| Jul 3, 2025 | 11.63 | 11.63 | 11.54 | 11.54 | 11.54 | 0.26% | 578 |
| Jul 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.26% | 162 |
| Jul 1, 2025 | 11.51 | 11.51 | 11.48 | 11.48 | 11.48 | 0.26% | 354 |
| 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 |