Singapore markets closed

AltShares Event-Driven ETF (EVNT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.77+0.04 (+0.42%)
At close: 01:51PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.779.779.779.779.77100
23 May 20249.739.739.739.739.73100
22 May 20249.849.849.799.829.824,500
21 May 20249.849.849.849.849.84100
20 May 20249.839.839.839.839.83100
17 May 20249.859.859.859.859.85100
16 May 20249.879.899.879.899.89200
15 May 20249.909.909.909.909.90100
14 May 20249.929.929.929.929.92500
13 May 20249.829.859.829.859.851,000
10 May 20249.809.809.779.779.7718,400
09 May 20249.889.889.889.889.88100
08 May 20249.839.839.839.839.83100
07 May 20249.859.859.859.859.85100
06 May 20249.859.879.859.879.87600
03 May 20249.859.859.859.859.85-
02 May 20249.849.849.829.829.82100
01 May 20249.779.779.779.779.77100
30 Apr 20249.709.739.709.739.73200
29 Apr 20249.799.819.799.819.81200
26 Apr 20249.759.769.709.769.761,200
25 Apr 20249.769.769.769.769.76100
24 Apr 20249.779.779.779.779.77100
23 Apr 20249.789.789.789.789.78100
22 Apr 20249.749.749.749.749.74-
19 Apr 20249.709.709.709.709.70900
18 Apr 20249.689.689.689.689.68100
17 Apr 20249.669.669.669.669.66100
16 Apr 20249.699.699.699.699.69100
15 Apr 20249.749.749.749.749.74100
12 Apr 20249.799.799.799.799.79100
11 Apr 20249.969.969.969.969.96600
10 Apr 20249.899.909.899.909.90100
09 Apr 20249.949.989.919.989.98700
08 Apr 20249.959.989.959.959.951,700
05 Apr 20249.979.979.979.979.97100
04 Apr 20249.979.979.979.979.97100
03 Apr 202410.0410.0410.0410.0410.04100
02 Apr 20249.949.989.949.989.98100
01 Apr 202410.0810.1110.0810.1110.11200
28 Mar 202410.0910.0910.0910.0910.09100
27 Mar 202410.0210.0710.0210.0710.07700
26 Mar 20249.989.999.989.999.99200
25 Mar 20249.999.999.999.999.99100
22 Mar 20249.979.979.979.979.97100
21 Mar 20249.989.989.989.989.98100
20 Mar 20249.979.979.979.979.97100
19 Mar 20249.909.909.889.909.901,900
18 Mar 20249.889.909.829.909.903,300
15 Mar 20249.899.899.879.899.89600
14 Mar 20249.889.889.889.889.88-
13 Mar 20249.939.939.939.939.93100
12 Mar 202410.0210.029.9910.0210.02500
11 Mar 202410.0510.0510.0510.0510.05100
08 Mar 202410.0510.0510.0110.0210.0225,300
07 Mar 202410.0510.0510.0510.0510.05100
06 Mar 20249.959.959.959.959.95100
05 Mar 20249.939.939.939.939.93100
04 Mar 20249.969.969.969.969.96100
01 Mar 20249.999.999.999.999.99100
29 Feb 20249.899.939.899.929.92800
28 Feb 20249.869.879.869.869.866,300
27 Feb 20249.899.939.889.939.93600
26 Feb 20249.909.909.899.899.89200
23 Feb 20249.909.909.909.909.90-
22 Feb 20249.929.929.929.929.92100
21 Feb 20249.929.929.929.929.92100
20 Feb 20249.949.949.949.949.941,300
16 Feb 202410.0410.0610.0110.0110.013,300
15 Feb 202410.0010.0610.0010.0510.053,300
14 Feb 202410.0110.0110.0110.0110.01600
13 Feb 20249.949.949.949.949.94100
12 Feb 202410.0210.0310.0210.0310.0349,900
09 Feb 20249.989.989.989.989.98100
08 Feb 20249.979.979.979.979.97100
07 Feb 20249.939.939.939.939.93100
06 Feb 20249.949.949.949.949.94100
05 Feb 20249.999.999.859.949.94700
02 Feb 20249.869.949.869.949.941,300
01 Feb 20249.979.979.979.979.97100
31 Jan 20249.949.949.949.949.94100
30 Jan 202410.0010.009.989.989.98200
29 Jan 202410.0110.0110.0110.0110.01100
26 Jan 202410.0210.0210.0210.0210.02100
25 Jan 202410.0410.0410.0410.0410.04100
24 Jan 202410.0310.0310.0310.0310.03100
23 Jan 202410.0410.0410.0410.0410.04100
22 Jan 202410.0510.0510.0510.0510.05-
19 Jan 202410.0510.0510.0210.0210.02500
18 Jan 202410.0210.0210.0210.0210.02100
17 Jan 202410.0410.0410.0010.0010.00200
16 Jan 202410.0510.0510.0110.0110.01400
12 Jan 202410.1510.1610.0410.0710.07800
11 Jan 202410.0710.0910.0410.0910.09700
10 Jan 202410.1110.1110.0610.1110.115,100
09 Jan 202410.1010.1010.1010.1010.10100
08 Jan 202410.1110.1110.1110.1110.11100
05 Jan 202410.1510.1510.1010.1010.10800
04 Jan 202410.1210.1510.1010.1010.1050,800
03 Jan 202410.0910.0910.0910.0910.09100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...