Skip to main content
AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
29.05
0.00 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
29.05
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ARB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.0729.0929.0329.0529.050.02%8,054
Dec 4, 202528.5429.0728.5029.0529.050.05%4,729
Dec 3, 202528.9329.0828.9329.0329.03-18,335
Dec 2, 202528.9929.0628.9929.0329.03-0.03%3,768
Dec 1, 202528.9829.0728.9829.0429.040.12%5,449
Nov 28, 202529.0029.1029.0029.0129.01-0.19%3,533
Nov 26, 202528.9829.0928.9829.0629.060.16%13,338
Nov 25, 202529.0129.0529.0129.0229.020.12%3,014
Nov 24, 202528.9928.9928.9028.9828.98-0.08%5,339
Nov 21, 202528.9729.0328.9629.0029.000.25%7,463
Nov 20, 202528.9528.9628.9128.9328.93-0.17%4,106
Nov 19, 202529.0029.0228.9328.9828.980.11%6,181
Nov 18, 202528.9228.9928.9228.9528.950.03%17,057
Nov 17, 202529.0029.0028.9128.9428.94-0.07%9,792
Nov 14, 202528.8528.9928.8528.9628.96-0.01%1,686
Nov 13, 202528.9328.9928.9328.9628.96-0.12%6,505
Nov 12, 202529.0729.0728.9629.0029.00-0.11%3,706
Nov 11, 202529.0129.0328.9729.0329.03-0.11%8,806
Nov 10, 202528.9129.0728.9129.0629.060.31%3,971
Nov 7, 202528.9629.0028.9428.9728.97-3,315
Nov 6, 202528.9628.9828.9328.9728.97-0.28%10,244
Nov 5, 202528.9129.0628.9129.0529.050.22%3,077
Nov 4, 202528.8929.0328.8928.9928.99-0.11%7,562
Nov 3, 202529.0229.0628.9929.0229.02-0.06%11,779
Oct 31, 202529.0429.0829.0029.0329.030.03%57,364
Oct 30, 202529.1029.1729.0029.0329.03-0.09%215,500
Oct 29, 202529.0529.1129.0329.0529.050.02%9,256
Oct 28, 202529.0529.0729.0229.0529.05-0.12%11,577
Oct 27, 202529.1929.1929.0329.0829.080.07%5,240
Oct 24, 202529.0229.0829.0229.0629.060.02%12,410
Oct 23, 202529.0029.1029.0029.0629.060.34%8,189
Oct 22, 202528.9529.1028.9528.9628.96-0.01%6,723
Oct 21, 202528.9829.0128.9628.9628.96-0.13%17,823
Oct 20, 202528.9829.0028.8929.0029.000.34%15,668
Oct 17, 202528.8128.9828.8128.9028.90-4,282
Oct 16, 202528.8728.9828.8728.9028.90-0.24%7,114
Oct 15, 202529.0029.0028.9328.9728.97-0.17%5,052
Oct 14, 202528.8829.0428.8829.0229.02-8,685
Oct 13, 202528.8829.0228.8829.0229.020.28%9,325
Oct 10, 202528.9529.0128.9328.9428.94-0.21%6,592
Oct 9, 202529.0129.0128.9029.0029.00-0.21%12,940
Oct 8, 202528.9029.0628.9029.0629.060.33%24,910
Oct 7, 202529.0629.0628.9628.9628.96-0.12%9,273
Oct 6, 202528.8629.0528.8629.0029.00-0.10%10,009
Oct 3, 202529.0529.0528.9729.0329.030.03%29,184
Oct 2, 202529.0129.0628.9729.0229.02-20,829
Oct 1, 202528.9729.0328.9529.0229.020.10%12,759
Sep 30, 202528.9929.0228.9928.9928.990.03%11,888
Sep 29, 202528.9828.9828.9728.9828.98-0.07%3,489
Sep 26, 202529.0229.0228.9629.0029.000.16%4,443
Sep 25, 202529.0029.0028.9528.9528.95-0.20%4,030
Sep 24, 202529.0429.0428.9929.0129.010.03%7,239
Sep 23, 202528.9129.0428.9129.0029.00-0.05%14,216
Sep 22, 202529.0529.0528.9929.0129.01-0.04%3,601
Sep 19, 202529.0729.0729.0029.0329.030.05%7,158
Sep 18, 202529.0229.0528.9729.0129.010.06%6,304
Sep 17, 202529.0229.0228.9928.9928.990.03%3,286
Sep 16, 202529.0129.0228.9628.9928.990.01%8,027
Sep 15, 202529.0129.0328.9728.9828.98-0.07%4,914
Sep 12, 202528.8929.0328.8929.0029.000.10%3,008
Sep 11, 202528.9729.0028.9528.9728.97-0.04%3,066
Sep 10, 202528.9829.0228.9528.9828.980.04%7,780
Sep 9, 202529.0129.0128.9528.9728.97-0.02%2,320
Sep 8, 202528.9529.0228.9528.9828.980.06%12,883
Sep 5, 202530.2630.2628.9228.9628.960.16%8,476
Sep 4, 202528.9228.9628.8828.9128.91-0.09%7,886
Sep 3, 202528.8628.9628.8628.9428.940.02%10,170
Sep 2, 202528.7328.9628.7328.9328.93-0.03%14,691
Aug 29, 202528.9028.9528.9028.9428.940.14%3,267
Aug 28, 202528.8928.9928.7628.9028.900.05%7,220
Aug 27, 202528.8128.9228.8128.8928.890.01%4,360
Aug 26, 202528.8128.9328.8128.8828.88-0.03%6,452
Aug 25, 202528.9228.9228.8328.8928.89-0.05%8,604
Aug 22, 202528.9428.9428.8528.9128.910.14%15,817
Aug 21, 202528.8128.8828.8128.8728.870.03%11,150
Aug 20, 202528.9028.9028.8428.8628.85-0.09%7,234
Aug 19, 202528.8328.9028.8328.8828.880.04%11,741
Aug 18, 202528.8628.8928.8328.8728.870.05%10,805
Aug 15, 202528.8328.8928.8228.8628.86-0.15%6,462
Aug 14, 202528.9028.9128.8528.9028.90-0.01%8,699
Aug 13, 202528.8928.9328.7728.9028.900.29%19,244
Aug 12, 202528.7728.8728.7728.8228.820.02%6,002
Aug 11, 202528.8328.8528.7428.8128.810.16%3,229
Aug 8, 202528.8328.8328.7128.7728.77-0.17%5,282
Aug 7, 202528.8128.8228.7028.8228.820.11%6,400
Aug 6, 202528.7928.8428.7328.7828.780.04%3,419
Aug 5, 202528.7928.8428.7128.7728.770.10%3,554
Aug 4, 202528.7428.8128.6928.7428.74-0.09%8,393
Aug 1, 202528.7528.8228.7528.7728.77-0.02%2,547
Jul 31, 202528.7828.8428.7128.7728.770.10%11,938
Jul 30, 202528.7628.7928.6928.7428.74-0.10%13,401
Jul 29, 202528.7128.7928.7028.7728.770.18%6,287
Jul 28, 202528.7228.7928.6528.7228.72-0.01%4,497
Jul 25, 202528.6228.7728.6228.7228.720.11%6,097
Jul 24, 202528.6428.7628.6428.6928.690.10%6,302
Jul 23, 202528.7628.7628.6528.6628.66-0.24%3,560
Jul 22, 202528.6428.7528.6428.7328.73-0.01%125,360
Jul 21, 202528.6228.8428.6028.7328.730.27%4,538
Jul 18, 202528.5628.6728.5628.6628.660.02%4,609
Jul 17, 202528.6728.6728.5828.6528.650.08%4,242