AltShares Merger Arbitrage ETF (ARB)
NYSEARCA: ARB · Real-Time Price · USD
29.45
-0.07 (-0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.52 | 29.52 | 29.44 | 29.47 | - | -0.17% | 6,600 |
| Apr 27, 2026 | 29.51 | 29.53 | 29.44 | 29.52 | 29.52 | 0.03% | 53,825 |
| Apr 24, 2026 | 29.22 | 29.55 | 29.22 | 29.51 | 29.51 | 0.69% | 20,391 |
| Apr 23, 2026 | 29.57 | 29.57 | 29.29 | 29.31 | 29.31 | -0.60% | 7,165 |
| Apr 22, 2026 | 29.51 | 29.54 | 29.45 | 29.49 | 29.49 | 0.15% | 7,997 |
| Apr 21, 2026 | 29.35 | 29.50 | 29.35 | 29.44 | 29.44 | - | 5,989 |
| Apr 20, 2026 | 29.18 | 29.51 | 29.18 | 29.44 | 29.44 | -0.07% | 2,711 |
| Apr 17, 2026 | 29.63 | 29.63 | 29.44 | 29.46 | 29.46 | 0.17% | 9,620 |
| Apr 16, 2026 | 29.45 | 29.48 | 29.41 | 29.41 | 29.41 | 0.03% | 8,979 |
| Apr 15, 2026 | 29.45 | 29.46 | 29.40 | 29.40 | 29.40 | -0.03% | 6,075 |
| Apr 14, 2026 | 29.47 | 29.48 | 29.40 | 29.41 | 29.41 | -0.03% | 5,452 |
| Apr 13, 2026 | 29.40 | 29.47 | 29.40 | 29.42 | 29.42 | 0.07% | 7,582 |
| Apr 10, 2026 | 29.43 | 29.45 | 29.40 | 29.40 | 29.40 | -0.14% | 6,991 |
| Apr 9, 2026 | 29.46 | 29.50 | 29.40 | 29.44 | 29.44 | - | 26,814 |
| Apr 8, 2026 | 29.31 | 29.47 | 29.31 | 29.44 | 29.44 | 0.19% | 4,232 |
| Apr 7, 2026 | 29.40 | 29.42 | 29.35 | 29.39 | 29.39 | -0.19% | 4,646 |
| Apr 6, 2026 | 29.16 | 29.44 | 29.16 | 29.44 | 29.44 | 0.38% | 88,269 |
| Apr 2, 2026 | 29.34 | 29.34 | 29.29 | 29.33 | 29.33 | -0.01% | 9,709 |
| Apr 1, 2026 | 29.38 | 29.38 | 29.31 | 29.33 | 29.33 | 0.05% | 10,610 |
| Mar 31, 2026 | 29.30 | 29.34 | 29.28 | 29.32 | 29.32 | 0.34% | 10,280 |
| Mar 30, 2026 | 29.24 | 29.28 | 29.22 | 29.22 | 29.22 | 0.07% | 264,799 |
| Mar 27, 2026 | 29.27 | 29.28 | 29.20 | 29.20 | 29.20 | -0.09% | 8,183 |
| Mar 26, 2026 | 29.25 | 29.30 | 29.23 | 29.23 | 29.23 | -0.18% | 25,353 |
| Mar 25, 2026 | 29.27 | 29.31 | 29.26 | 29.28 | 29.28 | -0.07% | 28,688 |
| Mar 24, 2026 | 29.33 | 29.33 | 29.24 | 29.30 | 29.30 | - | 11,729 |
| Mar 23, 2026 | 29.12 | 29.37 | 29.12 | 29.30 | 29.30 | 0.07% | 8,409 |
| Mar 20, 2026 | 29.32 | 29.32 | 29.18 | 29.28 | 29.28 | 0.10% | 3,835 |
| Mar 19, 2026 | 29.17 | 29.29 | 29.10 | 29.25 | 29.25 | 0.27% | 13,111 |
| Mar 18, 2026 | 29.21 | 29.21 | 29.14 | 29.17 | 29.17 | -0.17% | 8,479 |
| Mar 17, 2026 | 29.23 | 29.28 | 29.22 | 29.22 | 29.22 | -0.07% | 7,257 |
| Mar 16, 2026 | 29.09 | 29.32 | 29.07 | 29.24 | 29.24 | 0.43% | 15,887 |
| Mar 13, 2026 | 29.09 | 29.14 | 29.09 | 29.12 | 29.12 | -0.15% | 2,782 |
| Mar 12, 2026 | 29.18 | 29.20 | 29.12 | 29.16 | 29.16 | -0.17% | 17,364 |
| Mar 11, 2026 | 29.24 | 29.24 | 29.17 | 29.21 | 29.21 | -0.07% | 11,020 |
| Mar 10, 2026 | 29.24 | 29.31 | 29.19 | 29.23 | 29.23 | -0.20% | 7,070 |
| Mar 9, 2026 | 29.21 | 29.29 | 29.20 | 29.29 | 29.29 | 0.26% | 13,050 |
| Mar 6, 2026 | 29.17 | 29.25 | 29.15 | 29.21 | 29.21 | -0.14% | 10,774 |
| Mar 5, 2026 | 29.25 | 29.25 | 29.19 | 29.25 | 29.25 | -0.19% | 7,799 |
| Mar 4, 2026 | 29.21 | 29.36 | 29.21 | 29.31 | 29.31 | 0.03% | 42,292 |
| Mar 3, 2026 | 29.27 | 29.32 | 29.20 | 29.30 | 29.30 | 0.45% | 19,419 |
| Mar 2, 2026 | 29.26 | 29.31 | 29.17 | 29.17 | 29.17 | 0.14% | 16,609 |
| Feb 27, 2026 | 29.27 | 29.27 | 29.13 | 29.13 | 29.13 | -0.49% | 12,416 |
| Feb 26, 2026 | 29.30 | 29.30 | 29.24 | 29.27 | 29.27 | -0.02% | 8,906 |
| Feb 25, 2026 | 29.12 | 29.28 | 29.12 | 29.28 | 29.28 | 0.23% | 10,011 |
| Feb 24, 2026 | 29.13 | 29.23 | 29.13 | 29.21 | 29.21 | 0.08% | 13,175 |
| Feb 23, 2026 | 29.22 | 29.24 | 29.08 | 29.19 | 29.19 | -0.22% | 13,563 |
| Feb 20, 2026 | 29.09 | 29.26 | 29.09 | 29.25 | 29.25 | 0.39% | 10,436 |
| Feb 19, 2026 | 29.14 | 29.21 | 29.14 | 29.14 | 29.14 | -0.12% | 8,658 |
| Feb 18, 2026 | 29.17 | 29.18 | 29.14 | 29.17 | 29.17 | 0.05% | 4,071 |
| Feb 17, 2026 | 29.23 | 29.23 | 29.12 | 29.16 | 29.16 | -0.10% | 9,011 |
| Feb 13, 2026 | 29.17 | 29.22 | 29.17 | 29.19 | 29.19 | 0.07% | 2,144 |
| Feb 12, 2026 | 29.26 | 29.26 | 29.15 | 29.17 | 29.17 | -0.21% | 2,439 |
| Feb 11, 2026 | 29.23 | 29.26 | 29.22 | 29.23 | 29.23 | 0.14% | 5,911 |
| Feb 10, 2026 | 29.22 | 29.22 | 29.17 | 29.19 | 29.19 | 0.03% | 2,485 |
| Feb 9, 2026 | 29.10 | 29.19 | 29.10 | 29.18 | 29.18 | 0.27% | 7,601 |
| Feb 6, 2026 | 29.03 | 29.10 | 29.02 | 29.10 | 29.10 | 0.24% | 9,679 |
| Feb 5, 2026 | 28.94 | 29.07 | 28.94 | 29.03 | 29.03 | -0.04% | 14,495 |
| Feb 4, 2026 | 28.84 | 29.09 | 28.84 | 29.04 | 29.04 | 0.35% | 9,352 |
| Feb 3, 2026 | 28.95 | 29.08 | 28.94 | 28.94 | 28.94 | -0.45% | 65,488 |
| Feb 2, 2026 | 29.08 | 29.08 | 29.03 | 29.07 | 29.07 | 0.07% | 5,494 |
| Jan 30, 2026 | 28.88 | 29.06 | 28.88 | 29.05 | 29.05 | -0.03% | 8,442 |
| Jan 29, 2026 | 29.02 | 29.06 | 28.99 | 29.06 | 29.06 | -0.01% | 7,780 |
| Jan 28, 2026 | 29.09 | 29.09 | 29.01 | 29.06 | 29.06 | 0.05% | 16,068 |
| Jan 27, 2026 | 29.07 | 29.07 | 29.00 | 29.05 | 29.05 | 0.02% | 8,713 |
| Jan 26, 2026 | 28.95 | 29.09 | 28.95 | 29.05 | 29.05 | -0.09% | 20,841 |
| Jan 23, 2026 | 29.04 | 29.12 | 29.02 | 29.07 | 29.07 | 0.03% | 11,479 |
| Jan 22, 2026 | 29.05 | 29.07 | 29.01 | 29.06 | 29.06 | -0.03% | 6,369 |
| Jan 21, 2026 | 29.09 | 29.09 | 29.03 | 29.07 | 29.07 | 0.22% | 8,044 |
| Jan 20, 2026 | 29.03 | 29.06 | 28.98 | 29.01 | 29.01 | -0.15% | 4,170 |
| Jan 16, 2026 | 29.06 | 29.14 | 29.00 | 29.05 | 29.05 | - | 13,311 |
| Jan 15, 2026 | 29.04 | 29.06 | 29.02 | 29.05 | 29.05 | 0.03% | 5,824 |
| Jan 14, 2026 | 29.06 | 29.06 | 28.99 | 29.04 | 29.04 | 0.03% | 3,306 |
| Jan 13, 2026 | 28.98 | 29.03 | 28.94 | 29.03 | 29.03 | 0.03% | 12,260 |
| Jan 12, 2026 | 29.00 | 29.04 | 28.96 | 29.02 | 29.02 | -0.03% | 10,960 |
| Jan 9, 2026 | 28.95 | 29.09 | 28.95 | 29.03 | 29.03 | -0.03% | 4,051 |
| Jan 8, 2026 | 28.98 | 29.04 | 28.97 | 29.04 | 29.04 | -0.07% | 12,823 |
| Jan 7, 2026 | 28.93 | 29.06 | 28.92 | 29.06 | 29.06 | - | 9,368 |
| Jan 6, 2026 | 29.12 | 29.13 | 28.93 | 29.06 | 29.06 | 0.14% | 29,689 |
| Jan 5, 2026 | 29.00 | 29.02 | 28.95 | 29.02 | 29.02 | 0.13% | 23,813 |
| Jan 2, 2026 | 28.98 | 29.02 | 28.97 | 28.98 | 28.98 | -0.31% | 3,385 |
| Dec 31, 2025 | 28.91 | 29.08 | 28.91 | 29.07 | 29.07 | 0.52% | 5,352 |
| Dec 30, 2025 | 28.96 | 29.02 | 28.92 | 28.92 | 28.92 | -0.31% | 7,100 |
| Dec 29, 2025 | 29.18 | 29.18 | 28.95 | 29.01 | 29.01 | 0.03% | 7,220 |
| Dec 26, 2025 | 29.05 | 29.07 | 28.96 | 29.00 | 29.00 | -0.28% | 38,179 |
| Dec 24, 2025 | 28.81 | 29.08 | 28.81 | 29.08 | 29.08 | 0.26% | 60,649 |
| Dec 23, 2025 | 28.95 | 29.03 | 28.94 | 29.01 | 29.00 | -0.09% | 7,223 |
| Dec 22, 2025 | 29.00 | 29.03 | 28.94 | 29.03 | 29.03 | 0.07% | 14,519 |
| Dec 19, 2025 | 28.83 | 29.01 | 28.83 | 29.01 | 29.01 | 0.20% | 5,553 |
| Dec 18, 2025 | 29.03 | 29.04 | 28.95 | 28.95 | 28.95 | -0.54% | 7,423 |
| Dec 17, 2025 | 29.08 | 29.12 | 29.07 | 29.11 | 28.98 | -0.08% | 2,710 |
| Dec 16, 2025 | 29.18 | 29.18 | 29.13 | 29.13 | 29.01 | -0.09% | 2,985 |
| Dec 15, 2025 | 29.14 | 29.16 | 29.10 | 29.16 | 29.03 | -0.01% | 4,748 |
| Dec 12, 2025 | 29.17 | 29.17 | 29.07 | 29.16 | 29.04 | - | 5,713 |
| Dec 11, 2025 | 29.10 | 29.18 | 29.10 | 29.16 | 29.04 | 0.19% | 6,410 |
| Dec 10, 2025 | 29.05 | 29.12 | 29.05 | 29.11 | 28.98 | 0.21% | 12,111 |
| Dec 9, 2025 | 28.91 | 29.10 | 28.91 | 29.05 | 28.92 | 0.09% | 15,151 |
| Dec 8, 2025 | 28.93 | 29.06 | 28.93 | 29.02 | 28.89 | -0.10% | 5,268 |
| Dec 5, 2025 | 29.07 | 29.09 | 29.03 | 29.05 | 28.92 | 0.02% | 8,054 |
| Dec 4, 2025 | 28.54 | 29.07 | 28.50 | 29.05 | 28.92 | 0.05% | 4,729 |
| Dec 3, 2025 | 28.93 | 29.08 | 28.93 | 29.03 | 28.90 | - | 18,335 |