Skip to main content
AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
29.25
-0.06 (-0.19%)
At close: Mar 5, 2026, 4:00 PM EST
29.25
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

ARB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.2529.2529.1929.2529.25-0.19%7,799
Mar 4, 202629.2129.3629.2129.3129.310.03%42,292
Mar 3, 202629.2729.3229.2029.3029.300.45%19,419
Mar 2, 202629.2629.3129.1729.1729.170.14%16,609
Feb 27, 202629.2729.2729.1329.1329.13-0.49%12,416
Feb 26, 202629.3029.3029.2429.2729.27-0.02%8,906
Feb 25, 202629.1229.2829.1229.2829.280.23%10,011
Feb 24, 202629.1329.2329.1329.2129.210.08%13,175
Feb 23, 202629.2229.2429.0829.1929.19-0.22%13,563
Feb 20, 202629.0929.2629.0929.2529.250.39%10,436
Feb 19, 202629.1429.2129.1429.1429.14-0.12%8,658
Feb 18, 202629.1729.1829.1429.1729.170.05%4,071
Feb 17, 202629.2329.2329.1229.1629.16-0.10%9,011
Feb 13, 202629.1729.2229.1729.1929.190.07%2,144
Feb 12, 202629.2629.2629.1529.1729.17-0.21%2,439
Feb 11, 202629.2329.2629.2229.2329.230.14%5,911
Feb 10, 202629.2229.2229.1729.1929.190.03%2,485
Feb 9, 202629.1029.1929.1029.1829.180.27%7,601
Feb 6, 202629.0329.1029.0229.1029.100.24%9,679
Feb 5, 202628.9429.0728.9429.0329.03-0.04%14,495
Feb 4, 202628.8429.0928.8429.0429.040.35%9,352
Feb 3, 202628.9529.0828.9428.9428.94-0.45%65,488
Feb 2, 202629.0829.0829.0329.0729.070.07%5,494
Jan 30, 202628.8829.0628.8829.0529.05-0.03%8,442
Jan 29, 202629.0229.0628.9929.0629.06-0.01%7,780
Jan 28, 202629.0929.0929.0129.0629.060.05%16,068
Jan 27, 202629.0729.0729.0029.0529.050.02%8,713
Jan 26, 202628.9529.0928.9529.0529.05-0.09%20,841
Jan 23, 202629.0429.1229.0229.0729.070.03%11,479
Jan 22, 202629.0529.0729.0129.0629.06-0.03%6,369
Jan 21, 202629.0929.0929.0329.0729.070.22%8,044
Jan 20, 202629.0329.0628.9829.0129.01-0.15%4,170
Jan 16, 202629.0629.1429.0029.0529.05-13,311
Jan 15, 202629.0429.0629.0229.0529.050.03%5,824
Jan 14, 202629.0629.0628.9929.0429.040.03%3,306
Jan 13, 202628.9829.0328.9429.0329.030.03%12,260
Jan 12, 202629.0029.0428.9629.0229.02-0.03%10,960
Jan 9, 202628.9529.0928.9529.0329.03-0.03%4,051
Jan 8, 202628.9829.0428.9729.0429.04-0.07%12,823
Jan 7, 202628.9329.0628.9229.0629.06-9,368
Jan 6, 202629.1229.1328.9329.0629.060.14%29,689
Jan 5, 202629.0029.0228.9529.0229.020.13%23,813
Jan 2, 202628.9829.0228.9728.9828.98-0.31%3,385
Dec 31, 202528.9129.0828.9129.0729.070.52%5,352
Dec 30, 202528.9629.0228.9228.9228.92-0.31%7,100
Dec 29, 202529.1829.1828.9529.0129.010.03%7,220
Dec 26, 202529.0529.0728.9629.0029.00-0.28%38,179
Dec 24, 202528.8129.0828.8129.0829.080.26%60,649
Dec 23, 202528.9529.0328.9429.0129.00-0.09%7,223
Dec 22, 202529.0029.0328.9429.0329.030.07%14,519
Dec 19, 202528.8329.0128.8329.0129.010.20%5,553
Dec 18, 202529.0329.0428.9528.9528.95-0.54%7,423
Dec 17, 202529.0829.1229.0729.1128.98-0.08%2,710
Dec 16, 202529.1829.1829.1329.1329.01-0.09%2,985
Dec 15, 202529.1429.1629.1029.1629.03-0.01%4,748
Dec 12, 202529.1729.1729.0729.1629.04-5,713
Dec 11, 202529.1029.1829.1029.1629.040.19%6,410
Dec 10, 202529.0529.1229.0529.1128.980.21%12,111
Dec 9, 202528.9129.1028.9129.0528.920.09%15,151
Dec 8, 202528.9329.0628.9329.0228.89-0.10%5,268
Dec 5, 202529.0729.0929.0329.0528.920.02%8,054
Dec 4, 202528.5429.0728.5029.0528.920.05%4,729
Dec 3, 202528.9329.0828.9329.0328.90-18,335
Dec 2, 202528.9929.0628.9929.0328.90-0.03%3,768
Dec 1, 202528.9829.0728.9829.0428.910.12%5,449
Nov 28, 202529.0029.1029.0029.0128.88-0.19%3,535
Nov 26, 202528.9829.0928.9829.0628.930.16%13,338
Nov 25, 202529.0129.0529.0129.0228.890.12%3,014
Nov 24, 202528.9928.9928.9028.9828.85-0.08%5,374
Nov 21, 202528.9729.0328.9629.0028.880.25%7,463
Nov 20, 202528.9528.9628.9128.9328.81-0.17%4,106
Nov 19, 202529.0029.0228.9328.9828.850.11%6,181
Nov 18, 202528.9228.9928.9228.9528.820.03%17,057
Nov 17, 202529.0029.0028.9128.9428.81-0.07%9,792
Nov 14, 202528.8528.9928.8528.9628.83-0.01%1,686
Nov 13, 202528.9328.9928.9328.9628.84-0.12%6,505
Nov 12, 202529.0729.0728.9629.0028.87-0.11%3,706
Nov 11, 202529.0129.0328.9729.0328.90-0.11%8,806
Nov 10, 202528.9129.0728.9129.0628.930.31%3,971
Nov 7, 202528.9629.0028.9428.9728.84-3,315
Nov 6, 202528.9628.9828.9328.9728.84-0.28%10,244
Nov 5, 202528.9129.0628.9129.0528.920.22%3,077
Nov 4, 202528.8929.0328.8928.9928.86-0.11%7,562
Nov 3, 202529.0229.0628.9929.0228.89-0.06%11,779
Oct 31, 202529.0429.0829.0029.0328.910.03%57,364
Oct 30, 202529.1029.1729.0029.0328.90-0.09%215,500
Oct 29, 202529.0529.1129.0329.0528.920.02%9,256
Oct 28, 202529.0529.0729.0229.0528.92-0.12%11,577
Oct 27, 202529.1929.1929.0329.0828.950.07%5,240
Oct 24, 202529.0229.0829.0229.0628.930.02%12,410
Oct 23, 202529.0029.1029.0029.0628.930.34%8,189
Oct 22, 202528.9529.1028.9528.9628.83-0.01%6,723
Oct 21, 202528.9829.0128.9628.9628.83-0.13%17,823
Oct 20, 202528.9829.0028.8929.0028.870.34%15,668
Oct 17, 202528.8128.9828.8128.9028.78-4,282
Oct 16, 202528.8728.9828.8728.9028.78-0.24%7,114
Oct 15, 202529.0029.0028.9328.9728.84-0.17%5,052
Oct 14, 202528.8829.0428.8829.0228.89-8,685
Oct 13, 202528.8829.0228.8829.0228.890.28%9,325
Oct 10, 202528.9529.0128.9328.9428.82-0.21%6,592