MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARB — AltShares Merger Arbitrage ETF
NYSE ArcaAltShares Merger Arbitrage ETF
$29.35
-0.59(-1.97%)
- O
- 29.95
- H
- 30.02
- L
- 29.35
- V
- 260.91K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$29.35
Period Return+4.49%
Period High$32.48
Period Low$27.55
Avg Daily Volume13.9K
Total Trading Days365
ARB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $29.95 | $30.02 | $29.35 | $29.35 | $-0.59 | -1.97% | 260,906 | $29.97 | $29.35 $30.02 |
| Sep 30, 2026 | $30.01 | $30.01 | $29.90 | $29.94 | $-0.02 | -0.08% | 7,810 | $29.93 | $29.90 $30.01 |
| Sep 29, 2026 | $29.87 | $30.01 | $29.87 | $29.97 | $-0.01 | -0.02% | 5,807 | $29.96 | $29.87 $30.01 |
| Sep 28, 2026 | $29.91 | $30.01 | $29.91 | $29.97 | $-0.01 | -0.05% | 4,770 | $29.96 | $29.91 $30.01 |
| Sep 25, 2026 | $29.94 | $30.00 | $29.94 | $29.98 | +$0.02 | +0.08% | 6,091 | $29.98 | $29.94 $30.00 |
| Sep 24, 2026 | $29.94 | $29.98 | $29.94 | $29.96 | +$0.03 | +0.10% | 3,895 | $29.98 | $29.94 $29.98 |
| Sep 23, 2026 | $29.98 | $29.98 | $29.92 | $29.93 | $-0.04 | -0.14% | 7,949 | $29.95 | $29.92 $29.98 |
| Sep 22, 2026 | $29.92 | $29.97 | $29.92 | $29.97 | +$0.03 | +0.10% | 5,545 | $29.95 | $29.92 $29.97 |
| Sep 21, 2026 | $29.91 | $29.95 | $29.89 | $29.94 | +$0.16 | +0.54% | 7,016 | $29.93 | $29.89 $29.95 |
| Sep 18, 2026 | $29.77 | $29.81 | $29.64 | $29.78 | $-0.01 | -0.02% | 10,190 | $29.78 | $29.64 $29.81 |
| Sep 17, 2026 | $29.84 | $29.84 | $29.78 | $29.79 | $-0.02 | -0.06% | 4,849 | $29.79 | $29.78 $29.84 |
| Sep 16, 2026 | $29.79 | $29.83 | $29.77 | $29.80 | +$0.15 | +0.52% | 3,232 | $29.80 | $29.77 $29.83 |
| Sep 15, 2026 | $29.78 | $29.83 | $29.65 | $29.65 | $-0.13 | -0.45% | 3,701 | $29.79 | $29.65 $29.83 |
| Sep 14, 2026 | $29.83 | $29.83 | $29.78 | $29.78 | $-0.01 | -0.03% | 1,235 | $29.80 | $29.78 $29.83 |
| Sep 11, 2026 | $29.85 | $29.89 | $29.79 | $29.79 | +$0.01 | +0.03% | 5,318 | $29.81 | $29.79 $29.89 |
| Sep 10, 2026 | $29.77 | $29.81 | $29.77 | $29.79 | +$0.02 | +0.07% | 6,505 | $29.78 | $29.77 $29.81 |
| Sep 9, 2026 | $30.38 | $30.38 | $29.77 | $29.77 | $-0.01 | -0.02% | 8,646 | $29.82 | $29.77 $30.38 |
| Sep 8, 2026 | $29.80 | $29.80 | $29.77 | $29.77 | $-0.03 | -0.11% | 1,541 | $29.79 | $29.77 $29.80 |
| Sep 4, 2026 | $29.77 | $29.81 | $29.77 | $29.80 | $-0.00 | +0.00% | 10,301 | $29.78 | $29.77 $29.81 |
| Sep 3, 2026 | $29.78 | $29.82 | $29.67 | $29.80 | $-0.01 | -0.03% | 12,725 | $29.81 | $29.67 $29.82 |
| Sep 2, 2026 | $29.77 | $29.81 | $29.77 | $29.81 | +$0.07 | +0.24% | 4,696 | $29.80 | $29.77 $29.81 |
| Sep 1, 2026 | $29.79 | $29.79 | $29.74 | $29.74 | +$0.01 | +0.03% | 2,195 | $29.77 | $29.74 $29.79 |
| Aug 31, 2026 | $29.78 | $29.78 | $29.71 | $29.73 | $-0.02 | -0.08% | 4,576 | $29.74 | $29.71 $29.78 |
| Aug 28, 2026 | $30.12 | $30.12 | $29.75 | $29.75 | $-0.14 | -0.46% | 5,027 | $29.78 | $29.75 $30.12 |
| Aug 27, 2026 | $29.77 | $29.89 | $29.77 | $29.89 | +$0.13 | +0.42% | 13,933 | $29.85 | $29.77 $29.89 |
| Aug 26, 2026 | $29.78 | $29.80 | $29.75 | $29.77 | +$0.01 | +0.02% | 9,969 | $29.78 | $29.75 $29.80 |
| Aug 25, 2026 | $29.77 | $29.80 | $29.76 | $29.76 | +$0.01 | +0.03% | 3,687 | $29.78 | $29.76 $29.80 |
| Aug 24, 2026 | $29.77 | $29.78 | $29.73 | $29.75 | +$0.00 | +0.00% | 21,610 | $29.77 | $29.73 $29.78 |
| Aug 21, 2026 | $29.76 | $29.76 | $29.74 | $29.75 | +$0.02 | +0.07% | 1,624 | $29.76 | $29.74 $29.76 |
| Aug 20, 2026 | $29.74 | $29.75 | $29.72 | $29.73 | +$0.00 | +0.02% | 13,308 | $29.74 | $29.72 $29.75 |