Arin Tactical Tail Risk ETF (ATTR)

BATS: ATTR · Real-Time Price · USD

93.37

-0.05 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

93.37

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ATTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	93.30	93.30	93.30	93.30	93.30	-0.13%	1
Apr 27, 2026	93.31	93.42	93.31	93.42	93.42	0.07%	3,302
Apr 24, 2026	93.35	93.35	93.35	93.35	93.35	0.24%	107
Apr 23, 2026	93.13	93.13	93.13	93.13	93.13	-0.15%	292
Apr 22, 2026	93.25	93.27	93.25	93.27	93.27	0.27%	229
Apr 21, 2026	93.05	93.14	93.02	93.02	93.02	-0.16%	3,389
Apr 20, 2026	93.17	93.17	93.17	93.17	93.16	-0.09%	26
Apr 17, 2026	93.25	93.25	93.25	93.25	93.25	0.24%	544
Apr 16, 2026	93.03	93.03	93.03	93.03	93.02	0.05%	16
Apr 15, 2026	92.98	92.98	92.98	92.98	92.98	0.22%	-
Apr 14, 2026	92.81	92.81	92.77	92.77	92.77	0.25%	1,887
Apr 13, 2026	92.40	92.54	92.40	92.54	92.54	0.20%	564
Apr 10, 2026	92.34	92.35	92.34	92.35	92.35	0.06%	353
Apr 9, 2026	92.27	92.30	92.27	92.30	92.30	0.21%	125
Apr 8, 2026	92.11	92.11	92.11	92.11	92.11	0.83%	42
Apr 7, 2026	91.35	91.35	91.35	91.35	91.35	-	183
Apr 6, 2026	91.35	91.35	91.35	91.35	91.35	0.13%	62
Apr 2, 2026	91.25	91.25	91.23	91.23	91.23	0.12%	238
Apr 1, 2026	91.15	91.23	91.12	91.12	91.12	0.27%	962
Mar 31, 2026	90.27	90.88	90.27	90.88	90.88	1.06%	823
Mar 30, 2026	90.07	90.07	89.92	89.92	89.92	-0.03%	324
Mar 27, 2026	90.30	90.30	89.95	89.95	89.95	-0.61%	924
Mar 26, 2026	90.78	90.78	90.50	90.50	90.50	-0.52%	436
Mar 25, 2026	91.16	91.16	90.97	90.97	90.97	0.19%	250
Mar 24, 2026	90.76	90.99	90.76	90.80	90.80	-0.13%	738
Mar 23, 2026	90.93	91.08	90.92	90.92	90.92	0.36%	486
Mar 20, 2026	90.87	90.87	90.57	90.59	90.59	-0.37%	773
Mar 19, 2026	90.80	90.93	90.80	90.93	90.93	-0.16%	336
Mar 18, 2026	91.20	91.20	91.07	91.07	91.07	-0.27%	1,689
Mar 17, 2026	91.36	91.36	91.32	91.32	91.32	0.10%	158
Mar 16, 2026	91.23	91.23	91.23	91.23	91.22	0.28%	147
Mar 13, 2026	91.02	91.03	90.96	90.97	90.97	-0.11%	410
Mar 12, 2026	91.21	91.21	91.08	91.08	91.08	-0.37%	361
Mar 11, 2026	91.42	91.42	91.42	91.42	91.42	-0.01%	2
Mar 10, 2026	91.49	91.49	91.43	91.43	91.43	-0.06%	172
Mar 9, 2026	91.28	91.49	91.28	91.49	91.49	0.10%	3,630
Mar 6, 2026	91.36	91.40	91.36	91.40	91.40	-0.07%	326
Mar 5, 2026	91.39	91.46	91.29	91.46	91.46	-0.07%	687
Mar 4, 2026	91.54	91.54	91.53	91.53	91.52	0.17%	1,277
Mar 3, 2026	91.37	91.37	91.37	91.37	91.37	-0.17%	10
Mar 2, 2026	91.53	91.53	91.53	91.53	91.53	0.03%	6
Feb 27, 2026	91.44	91.56	91.40	91.50	91.50	0.02%	6,503
Feb 26, 2026	91.53	91.53	91.45	91.48	91.48	-0.04%	994
Feb 25, 2026	91.52	91.52	91.52	91.52	91.52	0.11%	272
Feb 24, 2026	91.42	91.42	91.42	91.42	91.42	0.16%	199
Feb 23, 2026	91.36	91.36	91.27	91.27	91.27	-0.14%	792
Feb 20, 2026	91.40	91.40	91.40	91.40	91.40	0.18%	178
Feb 19, 2026	91.25	91.25	91.18	91.24	91.24	-0.02%	3,689
Feb 18, 2026	91.25	91.31	91.19	91.26	91.26	0.14%	2,007
Feb 17, 2026	91.02	91.13	91.02	91.13	91.13	-	105
Feb 13, 2026	91.12	91.27	91.12	91.13	91.13	0.07%	14,616
Feb 12, 2026	91.07	91.07	91.07	91.07	91.07	-0.22%	429
Feb 11, 2026	91.22	91.27	91.22	91.27	91.27	0.02%	100
Feb 10, 2026	91.29	91.30	91.25	91.25	91.24	-0.02%	5,606
Feb 9, 2026	91.24	91.29	91.24	91.26	91.26	0.07%	1,558
Feb 6, 2026	91.03	91.20	91.03	91.20	91.20	0.37%	3,994
Feb 5, 2026	90.97	90.97	90.83	90.87	90.87	-0.21%	9,968
Feb 4, 2026	91.08	91.08	91.01	91.06	91.06	-0.07%	2,492
Feb 3, 2026	91.15	91.15	91.12	91.12	91.12	-0.08%	127
Feb 2, 2026	91.19	91.21	91.19	91.19	91.19	0.10%	1,192
Jan 30, 2026	91.08	91.10	91.03	91.10	91.10	-0.03%	1,276
Jan 29, 2026	91.01	91.13	91.01	91.13	91.13	-	100
Jan 28, 2026	91.11	91.13	91.11	91.13	91.13	0.01%	681
Jan 27, 2026	91.12	91.12	91.12	91.12	91.12	0.07%	65
Jan 26, 2026	91.06	91.06	91.06	91.06	91.06	0.08%	-
Jan 23, 2026	91.00	91.00	90.95	90.98	90.98	0.05%	271
Jan 22, 2026	90.93	91.02	90.93	90.93	90.93	0.08%	2,124
Jan 21, 2026	90.74	90.86	90.69	90.86	90.86	0.17%	501
Jan 20, 2026	90.74	90.74	90.71	90.71	90.71	-0.17%	314
Jan 16, 2026	90.85	90.87	90.85	90.87	90.87	0.02%	128
Jan 15, 2026	90.83	90.88	90.82	90.85	90.85	-0.03%	900
Jan 14, 2026	90.84	90.88	90.84	90.87	90.87	0.04%	372
Jan 13, 2026	90.83	90.83	90.83	90.83	90.83	-	440
Jan 12, 2026	90.80	90.86	90.80	90.83	90.83	-	1,883
Jan 9, 2026	90.72	90.83	90.72	90.83	90.83	0.21%	200
Jan 8, 2026	90.59	90.64	90.59	90.64	90.64	0.01%	1,531
Jan 7, 2026	90.67	90.67	90.63	90.63	90.63	-0.06%	253
Jan 6, 2026	90.62	90.69	90.62	90.69	90.69	0.16%	980
Jan 5, 2026	90.58	90.59	88.71	90.54	90.54	0.08%	34,165
Jan 2, 2026	90.46	90.47	90.40	90.47	90.47	0.02%	1,221
Dec 31, 2025	90.48	90.49	90.45	90.45	90.45	-0.10%	409
Dec 30, 2025	90.53	90.54	90.53	90.54	90.54	-0.04%	200
Dec 29, 2025	90.54	90.57	90.52	90.57	90.57	-0.02%	5,480
Dec 26, 2025	90.56	90.60	90.56	90.60	90.60	0.04%	594
Dec 24, 2025	90.53	90.56	90.53	90.56	90.56	0.02%	158
Dec 23, 2025	90.51	90.55	90.51	90.55	90.54	0.01%	23,188
Dec 22, 2025	90.54	90.54	90.54	90.54	90.54	0.09%	19
Dec 19, 2025	90.47	90.50	90.46	90.46	90.46	0.19%	606
Dec 18, 2025	90.36	90.36	90.28	90.28	90.28	0.23%	4,995
Dec 17, 2025	90.18	90.18	90.08	90.08	90.08	-0.30%	3,772
Dec 16, 2025	90.34	90.37	90.34	90.35	90.35	-0.03%	486
Dec 15, 2025	90.37	90.37	90.37	90.37	90.37	0.03%	-
Dec 12, 2025	90.39	90.40	90.34	90.34	90.34	-0.14%	5,659
Dec 11, 2025	90.47	90.47	90.47	90.47	90.47	0.03%	1
Dec 10, 2025	90.38	90.44	90.38	90.44	90.44	0.12%	5,067
Dec 9, 2025	90.33	90.33	90.33	90.33	90.33	0.03%	979
Dec 8, 2025	90.31	90.31	90.31	90.31	90.31	-0.08%	3
Dec 5, 2025	90.42	90.42	90.38	90.38	90.38	0.05%	11,544
Dec 4, 2025	90.34	90.37	90.34	90.34	90.34	-0.01%	1,992
Dec 3, 2025	90.34	90.34	90.34	90.34	90.34	0.02%	-