AltShares Event-Driven ETF (EVNT)
11.31
+0.04 (0.40%)
NYSE · Last Trade: Jun 10th, 4:49 PM EDT
Historical Prices For AltShares Event-Driven ETF (EVNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 11.20 | 11.29 | 11.20 | 11.27 | 2,055 | 11.27 |
| 6/06/2025 | 11.22 | 11.24 | 11.20 | 11.20 | 2,690 | 11.20 |
| 6/05/2025 | 11.21 | 11.21 | 11.21 | 11.21 | 43 | 11.21 |
| 6/04/2025 | 11.22 | 11.25 | 11.21 | 11.21 | 304 | 11.21 |
| 6/03/2025 | 11.41 | 11.41 | 11.20 | 11.22 | 1,312 | 11.22 |
| 6/02/2025 | 11.19 | 11.19 | 11.19 | 11.19 | 151 | 11.19 |
| 5/30/2025 | 11.22 | 11.22 | 11.19 | 11.19 | 466 | 11.19 |
| 5/29/2025 | 11.20 | 11.20 | 11.20 | 11.20 | 6 | 11.20 |
| 5/28/2025 | 11.44 | 11.44 | 11.19 | 11.23 | 2,092 | 11.23 |
| 5/27/2025 | 11.22 | 11.22 | 11.22 | 11.22 | 329 | 11.22 |
| 5/23/2025 | 11.12 | 11.18 | 11.12 | 11.18 | 392 | 11.18 |
| 5/22/2025 | 11.15 | 11.15 | 11.14 | 11.14 | 463 | 11.14 |
| 5/21/2025 | 11.18 | 11.18 | 11.13 | 11.13 | 1,621 | 11.13 |
| 5/20/2025 | 11.22 | 11.22 | 11.20 | 11.20 | 445 | 11.20 |
| 5/19/2025 | 11.19 | 11.19 | 11.19 | 11.19 | 25 | 11.19 |
| 5/16/2025 | 11.24 | 11.24 | 11.21 | 11.21 | 275 | 11.21 |
| 5/15/2025 | 11.19 | 11.25 | 11.19 | 11.25 | 814 | 11.25 |
| 5/14/2025 | 11.13 | 11.13 | 11.12 | 11.12 | 233 | 11.12 |
| 5/13/2025 | 11.14 | 11.14 | 11.14 | 11.14 | 45 | 11.14 |
| 5/12/2025 | 11.28 | 11.35 | 11.12 | 11.12 | 1,313 | 11.12 |
| 5/09/2025 | 11.12 | 11.12 | 11.07 | 11.07 | 626 | 11.07 |
| 5/08/2025 | 11.05 | 11.05 | 11.05 | 11.05 | 14 | 11.05 |
| 5/07/2025 | 11.03 | 11.03 | 10.99 | 10.99 | 1,769 | 10.99 |
| 5/06/2025 | 11.00 | 11.00 | 10.99 | 10.99 | 549 | 10.99 |
| 5/05/2025 | 10.86 | 11.08 | 10.86 | 10.95 | 677 | 10.95 |
| 5/02/2025 | 11.28 | 11.28 | 11.03 | 11.03 | 1,141 | 11.03 |
| 5/01/2025 | 10.98 | 11.00 | 10.98 | 10.98 | 1,667 | 10.98 |
| 4/30/2025 | 10.92 | 10.92 | 10.92 | 10.92 | 5 | 10.92 |
| 4/29/2025 | 10.95 | 10.95 | 10.95 | 10.95 | 26 | 10.95 |
| 4/28/2025 | 10.91 | 10.96 | 10.91 | 10.96 | 379 | 10.96 |
| 4/25/2025 | 11.04 | 11.04 | 10.90 | 10.92 | 684 | 10.92 |
| 4/24/2025 | 10.89 | 10.89 | 10.87 | 10.87 | 463 | 10.87 |
| 4/23/2025 | 10.86 | 10.86 | 10.86 | 10.86 | 7 | 10.86 |
| 4/22/2025 | 10.76 | 10.76 | 10.76 | 10.76 | 32 | 10.76 |
| 4/21/2025 | 10.67 | 10.67 | 10.67 | 10.67 | 28 | 10.67 |
| 4/17/2025 | 10.78 | 10.78 | 10.68 | 10.68 | 578 | 10.68 |
| 4/16/2025 | 10.75 | 10.78 | 10.64 | 10.64 | 1,287 | 10.64 |
| 4/15/2025 | 10.66 | 10.66 | 10.66 | 10.66 | 2 | 10.66 |
| 4/14/2025 | 10.77 | 10.77 | 10.66 | 10.75 | 1,235 | 10.75 |
| 4/11/2025 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | 10.60 |
| 4/10/2025 | 10.84 | 10.84 | 10.64 | 10.64 | 527 | 10.64 |
| 4/09/2025 | 10.54 | 10.88 | 10.54 | 10.88 | 484 | 10.88 |
| 4/08/2025 | 10.39 | 10.39 | 10.39 | 10.39 | 527 | 10.39 |
| 4/07/2025 | 10.47 | 10.47 | 10.47 | 10.47 | 28 | 10.47 |
| 4/04/2025 | 10.57 | 10.57 | 10.57 | 10.48 | 470 | 10.48 |
| 4/03/2025 | 10.80 | 10.80 | 10.67 | 10.70 | 851 | 10.70 |
| 4/02/2025 | 10.82 | 10.91 | 10.82 | 10.91 | 472 | 10.91 |
| 4/01/2025 | 10.85 | 10.90 | 10.85 | 10.90 | 1,064 | 10.90 |
| 3/31/2025 | 10.84 | 10.84 | 10.84 | 10.84 | 1 | 10.84 |
| 3/28/2025 | 10.87 | 10.87 | 10.87 | 10.87 | 100 | 10.87 |
| 3/27/2025 | 10.95 | 10.95 | 10.86 | 10.91 | 671 | 10.91 |
| 3/26/2025 | 10.95 | 10.95 | 10.92 | 10.92 | 241 | 10.92 |
| 3/25/2025 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | 10.94 |
| 3/24/2025 | 10.94 | 10.94 | 10.94 | 10.94 | 15 | 10.94 |
| 3/21/2025 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | 10.90 |
| 3/20/2025 | 10.96 | 10.96 | 10.93 | 10.93 | 275 | 10.93 |
| 3/19/2025 | 10.93 | 10.93 | 10.93 | 10.93 | 575 | 10.93 |
| 3/18/2025 | 10.91 | 10.91 | 10.85 | 10.85 | 393 | 10.85 |
| 3/17/2025 | 10.91 | 10.91 | 10.87 | 10.87 | 288 | 10.87 |
| 3/14/2025 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | 10.81 |
| 3/13/2025 | 10.80 | 10.80 | 10.80 | 10.80 | 632 | 10.80 |
| 3/12/2025 | 10.83 | 10.83 | 10.76 | 10.76 | 619 | 10.76 |
| 3/11/2025 | 10.79 | 10.79 | 10.78 | 10.78 | 1,062 | 10.78 |
| 3/10/2025 | 10.72 | 10.72 | 10.72 | 10.72 | 106 | 10.72 |