Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,060.91 +991.10 (+1.48%) CMC Crypto 200
1,378.93 +48.32 (+3.63%)
AltShares Event-Driven ETF (EVNT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:18AM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 100 |
| 25 Jul 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 500 |
| 24 Jul 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| 23 Jul 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
| 22 Jul 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 10.27 | 400 |
| 19 Jul 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,000 |
| 18 Jul 2024 | 10.33 | 10.33 | 10.24 | 10.24 | 10.24 | 400 |
| 17 Jul 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
| 16 Jul 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
| 15 Jul 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
| 12 Jul 2024 | 10.20 | 10.22 | 10.18 | 10.18 | 10.18 | 900 |
| 11 Jul 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| 10 Jul 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
| 09 Jul 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
| 08 Jul 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
| 05 Jul 2024 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 500 |
| 03 Jul 2024 | 9.90 | 9.97 | 9.90 | 9.94 | 9.94 | 900 |
| 02 Jul 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
| 01 Jul 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
| 28 Jun 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 100 |
| 27 Jun 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 26 Jun 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 500 |
| 25 Jun 2024 | 9.92 | 9.93 | 9.85 | 9.85 | 9.85 | 1,100 |
| 24 Jun 2024 | 9.82 | 9.89 | 9.82 | 9.89 | 9.89 | 900 |
| 21 Jun 2024 | 9.80 | 9.87 | 9.80 | 9.82 | 9.82 | 1,500 |
| 20 Jun 2024 | 9.73 | 9.79 | 9.73 | 9.79 | 9.79 | 200 |
| 18 Jun 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 100 |
| 17 Jun 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 14 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
| 13 Jun 2024 | 9.91 | 9.91 | 9.74 | 9.76 | 9.76 | 1,500 |
| 12 Jun 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 11 Jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
| 10 Jun 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 07 Jun 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 06 Jun 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1,300 |
| 05 Jun 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
| 04 Jun 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
| 03 Jun 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 400 |
| 31 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 30 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| 29 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| 28 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 24 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| 23 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 100 |
| 22 May 2024 | 9.84 | 9.84 | 9.79 | 9.82 | 9.82 | 4,500 |
| 21 May 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| 20 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
| 17 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 16 May 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 200 |
| 15 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| 14 May 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 500 |
| 13 May 2024 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 1,000 |
| 10 May 2024 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | 18,400 |
| 09 May 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
| 08 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
| 07 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 06 May 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 600 |
| 03 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 02 May 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 100 |
| 01 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| 30 Apr 2024 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 200 |
| 29 Apr 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 200 |
| 26 Apr 2024 | 9.75 | 9.76 | 9.70 | 9.76 | 9.76 | 1,200 |
| 25 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 100 |
| 24 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 100 |
| 23 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
| 22 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 19 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 900 |
| 18 Apr 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 100 |
| 17 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 100 |
| 16 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 100 |
| 15 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 100 |
| 12 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 100 |
| 11 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 600 |
| 10 Apr 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 100 |
| 09 Apr 2024 | 9.94 | 9.98 | 9.91 | 9.98 | 9.98 | 700 |
| 08 Apr 2024 | 9.95 | 9.98 | 9.95 | 9.95 | 9.95 | 1,700 |
| 05 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
| 04 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
| 03 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 100 |
| 02 Apr 2024 | 9.94 | 9.98 | 9.94 | 9.98 | 9.98 | 100 |
| 01 Apr 2024 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 200 |
| 28 Mar 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 100 |
| 27 Mar 2024 | 10.02 | 10.07 | 10.02 | 10.07 | 10.07 | 700 |
| 26 Mar 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 200 |
| 25 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
| 22 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
| 21 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
| 20 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
| 19 Mar 2024 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | 1,900 |
| 18 Mar 2024 | 9.88 | 9.90 | 9.82 | 9.90 | 9.90 | 3,300 |
| 15 Mar 2024 | 9.89 | 9.89 | 9.87 | 9.89 | 9.89 | 600 |
| 14 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 13 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
| 12 Mar 2024 | 10.02 | 10.02 | 9.99 | 10.02 | 10.02 | 500 |
| 11 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 08 Mar 2024 | 10.05 | 10.05 | 10.01 | 10.02 | 10.02 | 25,300 |
| 07 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| 06 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
| 05 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.