AltShares Merger Arbitrage ETF (NY: ARB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.06	28.18	28.06	28.11	15,182	-0.04(-0.15%)
Mar 10, 2025	28.34	28.34	28.14	28.15	20,823	-0.07(-0.24%)
Mar 07, 2025	28.17	28.22	28.17	28.22	2,669	+0.06(+0.23%)
Mar 06, 2025	28.19	28.25	28.15	28.16	25,337	-0.07(-0.26%)
Mar 05, 2025	28.20	28.28	28.20	28.23	5,838	+0.02(+0.07%)
Mar 04, 2025	28.25	28.30	28.20	28.21	13,641	+0.03(+0.11%)
Mar 03, 2025	28.23	28.24	28.16	28.18	9,791	-0.00(-0.02%)
Feb 28, 2025	28.33	28.33	28.12	28.19	28,044	+0.02(+0.06%)
Feb 27, 2025	28.18	28.20	28.17	28.17	6,599	-0.00(-0.02%)
Feb 26, 2025	28.11	28.19	28.11	28.18	4,148	+0.03(+0.12%)
Feb 25, 2025	28.14	28.18	28.06	28.14	14,399	+0.03(+0.11%)
Feb 24, 2025	28.12	28.13	28.09	28.11	8,329	-0.07(-0.25%)
Feb 21, 2025	28.49	28.49	28.16	28.18	12,468	+0.03(+0.10%)
Feb 20, 2025	28.02	28.19	27.98	28.15	6,040	+0.00(+0.00%)
Feb 19, 2025	28.14	28.17	28.11	28.15	9,275	+0.00(+0.02%)
Feb 18, 2025	28.07	28.16	28.07	28.14	4,619	+0.16(+0.59%)
Feb 14, 2025	27.86	28.02	27.86	27.98	6,873	+0.02(+0.07%)
Feb 13, 2025	27.88	27.99	27.88	27.96	6,692	-0.02(-0.06%)
Feb 12, 2025	27.93	28.00	27.93	27.98	11,098	+0.05(+0.16%)
Feb 11, 2025	27.86	27.97	27.86	27.93	3,169	-0.01(-0.04%)
Feb 10, 2025	27.95	27.98	27.89	27.94	6,581	-0.00(-0.01%)
Feb 07, 2025	27.95	27.96	27.87	27.95	3,401	+0.02(+0.06%)
Feb 06, 2025	27.93	27.94	27.88	27.93	10,225	-0.04(-0.14%)
Feb 05, 2025	28.01	28.01	27.92	27.97	4,593	+0.03(+0.12%)
Feb 04, 2025	27.90	27.99	27.90	27.93	2,943	+0.04(+0.14%)
Feb 03, 2025	27.88	27.93	27.86	27.89	5,387	-0.02(-0.07%)
Jan 31, 2025	27.95	27.96	27.90	27.91	5,318	-0.00(-0.00%)
Jan 30, 2025	27.95	27.95	27.88	27.91	2,665	-0.01(-0.04%)
Jan 29, 2025	27.84	27.95	27.84	27.93	5,007	+0.03(+0.10%)
Jan 28, 2025	27.93	27.97	27.90	27.90	4,695	-0.03(-0.12%)
Jan 27, 2025	27.94	28.00	27.87	27.93	5,205	+0.01(+0.05%)
Jan 24, 2025	27.90	27.98	27.89	27.92	10,354	+0.00(+0.01%)
Jan 23, 2025	27.90	27.96	27.86	27.91	11,635	+0.04(+0.16%)
Jan 22, 2025	28.04	28.04	27.84	27.87	30,635	-0.01(-0.02%)
Jan 21, 2025	27.85	27.94	27.82	27.88	5,335	+0.04(+0.13%)
Jan 17, 2025	27.84	27.92	27.80	27.84	8,179	+0.01(+0.05%)
Jan 16, 2025	27.71	27.84	27.71	27.83	3,421	-0.03(-0.11%)
Jan 15, 2025	27.77	27.90	27.77	27.86	7,879	+0.07(+0.27%)
Jan 14, 2025	27.75	27.81	27.72	27.78	11,767	+0.04(+0.15%)
Jan 13, 2025	27.78	27.84	27.72	27.74	4,760	-0.02(-0.07%)
Jan 10, 2025	27.84	27.88	27.54	27.76	50,580	-0.03(-0.11%)
Jan 08, 2025	27.74	27.79	27.74	27.79	3,755	+0.07(+0.25%)
Jan 07, 2025	27.65	27.72	27.60	27.72	42,718	-0.02(-0.07%)
Jan 06, 2025	27.66	27.74	27.64	27.74	32,822	+0.13(+0.49%)
Jan 03, 2025	27.57	27.66	27.55	27.61	7,488	+0.01(+0.04%)