MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVNT — AltShares Event-Driven ETF
NYSE ArcaAltShares Event-Driven ETF
$12.30
+0.04(+0.31%)
- O
- 12.30
- H
- 12.30
- L
- 12.30
- V
- 333.56
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.30
Period Return+14.31%
Period High$13.54
Period Low$10.35
Avg Daily Volume4.9K
Total Trading Days365
EVNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.30 | $12.30 | $12.30 | $12.30 | +$0.04 | +0.31% | 334 | $12.30 | $12.30 $12.30 |
| Oct 1, 2026 | $12.27 | $12.27 | $12.24 | $12.26 | $-0.01 | -0.07% | 1,227 | $12.25 | $12.24 $12.27 |
| Sep 30, 2026 | $12.26 | $12.29 | $12.26 | $12.27 | +$0.01 | +0.04% | 567 | $12.26 | $12.26 $12.29 |
| Sep 29, 2026 | $12.28 | $12.28 | $12.27 | $12.27 | $-0.01 | -0.08% | 1,172 | $12.29 | $12.27 $12.28 |
| Sep 28, 2026 | $12.32 | $12.32 | $12.28 | $12.28 | $-0.05 | -0.37% | 3,868 | $12.28 | $12.28 $12.32 |
| Sep 25, 2026 | $12.40 | $12.40 | $12.23 | $12.32 | +$0.05 | +0.38% | 11,086 | $12.31 | $12.23 $12.40 |
| Sep 24, 2026 | $12.28 | $12.32 | $12.24 | $12.27 | $-0.03 | -0.22% | 3,645 | $12.28 | $12.24 $12.32 |
| Sep 23, 2026 | $12.34 | $12.35 | $12.26 | $12.30 | $-0.05 | -0.37% | 1,868 | $12.29 | $12.26 $12.35 |
| Sep 22, 2026 | $12.29 | $12.37 | $12.29 | $12.35 | +$0.11 | +0.86% | 2,515 | $12.33 | $12.29 $12.37 |
| Sep 21, 2026 | $12.21 | $12.29 | $12.15 | $12.24 | $-0.01 | -0.08% | 10,440 | $12.17 | $12.15 $12.29 |
| Sep 18, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | +$0.03 | +0.25% | 129 | $12.25 | $12.25 $12.25 |
| Sep 17, 2026 | $12.40 | $12.40 | $12.15 | $12.22 | +$0.02 | +0.16% | 3,193 | $12.23 | $12.15 $12.40 |
| Sep 16, 2026 | $12.21 | $12.21 | $12.15 | $12.20 | +$0.05 | +0.41% | 1,545 | $12.18 | $12.15 $12.21 |
| Sep 15, 2026 | $12.19 | $12.21 | $12.12 | $12.15 | $-0.06 | -0.45% | 13,994 | $12.18 | $12.12 $12.21 |
| Sep 14, 2026 | $12.24 | $12.24 | $12.21 | $12.21 | $-0.02 | -0.16% | 1,736 | $12.24 | $12.21 $12.24 |
| Sep 11, 2026 | $12.21 | $12.23 | $12.19 | $12.23 | +$0.01 | +0.04% | 3,537 | $12.20 | $12.19 $12.23 |
| Sep 10, 2026 | $12.23 | $12.26 | $12.22 | $12.22 | $-0.03 | -0.24% | 2,475 | $12.24 | $12.22 $12.26 |
| Sep 9, 2026 | $12.25 | $12.29 | $12.25 | $12.25 | $-0.03 | -0.20% | 423 | $12.26 | $12.25 $12.29 |
| Sep 8, 2026 | $12.28 | $12.28 | $12.28 | $12.28 | $-0.01 | -0.04% | 33 | $12.29 | $12.28 $12.28 |
| Sep 4, 2026 | $12.27 | $12.28 | $12.27 | $12.28 | +$0.02 | +0.16% | 206 | $12.26 | $12.27 $12.28 |
| Sep 3, 2026 | $12.26 | $12.26 | $12.26 | $12.26 | $-0.01 | -0.04% | 133 | $12.27 | $12.26 $12.26 |
| Sep 2, 2026 | $12.27 | $12.27 | $12.27 | $12.27 | +$0.02 | +0.20% | 1,038 | $12.27 | $12.27 $12.27 |
| Sep 1, 2026 | $12.24 | $12.24 | $12.24 | $12.24 | +$0.01 | +0.08% | 196 | $12.24 | $12.24 $12.24 |
| Aug 31, 2026 | $12.50 | $12.50 | $12.18 | $12.23 | $-0.05 | -0.41% | 5,918 | $12.23 | $12.18 $12.50 |
| Aug 28, 2026 | $12.26 | $12.29 | $12.26 | $12.28 | $-0.01 | -0.04% | 2,179 | $12.28 | $12.26 $12.29 |
| Aug 27, 2026 | $12.29 | $12.29 | $12.29 | $12.29 | $-0.01 | -0.10% | 170 | $12.30 | $12.29 $12.29 |
| Aug 26, 2026 | $12.32 | $12.32 | $12.26 | $12.30 | +$0.03 | +0.22% | 2,019 | $12.30 | $12.26 $12.32 |
| Aug 25, 2026 | $12.24 | $12.27 | $12.24 | $12.27 | $-0.09 | -0.73% | 803 | $12.26 | $12.24 $12.27 |
| Aug 24, 2026 | $12.36 | $12.36 | $12.30 | $12.36 | +$0.03 | +0.24% | 1,834 | $12.34 | $12.30 $12.36 |
| Aug 21, 2026 | $12.33 | $12.33 | $12.33 | $12.33 | +$0.03 | +0.20% | 162 | $12.33 | $12.33 $12.33 |