AltShares Event-Driven ETF (EVNT)
12.19
+0.02 (0.16%)
NYSE· Last Trade: Jul 13th, 9:37 PM EDT
Historical Prices For AltShares Event-Driven ETF (EVNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 12.20 | 12.21 | 12.17 | 12.19 | 6,400 | 12.19 |
| 7/10/2026 | 12.21 | 12.22 | 12.17 | 12.17 | 6,139 | 12.17 |
| 7/09/2026 | 12.19 | 12.19 | 12.19 | 12.19 | 649 | 12.19 |
| 7/08/2026 | 12.14 | 12.18 | 12.14 | 12.18 | 546 | 12.18 |
| 7/07/2026 | 12.08 | 12.18 | 12.08 | 12.18 | 473 | 12.18 |
| 7/06/2026 | 12.08 | 12.08 | 12.08 | 12.08 | 2,287 | 12.08 |
| 7/02/2026 | 12.18 | 12.18 | 12.18 | 12.18 | 161 | 12.18 |
| 7/01/2026 | 12.20 | 12.20 | 12.18 | 12.18 | 1,102 | 12.18 |
| 6/30/2026 | 12.11 | 12.16 | 12.02 | 12.15 | 2,156 | 12.15 |
| 6/29/2026 | 12.20 | 12.20 | 12.09 | 12.14 | 910 | 12.14 |
| 6/26/2026 | 12.20 | 12.20 | 12.15 | 12.18 | 3,264 | 12.18 |
| 6/25/2026 | 12.16 | 12.20 | 12.12 | 12.16 | 9,927 | 12.16 |
| 6/24/2026 | 12.08 | 12.17 | 12.08 | 12.12 | 1,806 | 12.12 |
| 6/23/2026 | 12.04 | 12.11 | 12.04 | 12.07 | 2,874 | 12.07 |
| 6/22/2026 | 11.99 | 12.04 | 11.97 | 12.04 | 9,824 | 12.04 |
| 6/18/2026 | 12.00 | 12.06 | 11.98 | 12.00 | 5,195 | 12.00 |
| 6/17/2026 | 12.00 | 12.03 | 11.99 | 12.00 | 3,762 | 12.00 |
| 6/16/2026 | 11.98 | 12.03 | 11.98 | 12.03 | 1,435 | 12.03 |
| 6/15/2026 | 11.97 | 12.00 | 11.95 | 11.99 | 1,410 | 11.99 |
| 6/12/2026 | 11.99 | 12.03 | 11.95 | 12.03 | 8,327 | 12.03 |
| 6/11/2026 | 11.97 | 11.99 | 11.92 | 11.99 | 1,399 | 11.99 |
| 6/10/2026 | 11.89 | 11.90 | 11.82 | 11.90 | 19,496 | 11.90 |
| 6/09/2026 | 11.88 | 11.96 | 11.96 | 11.96 | 3,566 | 11.96 |
| 6/08/2026 | 11.61 | 12.50 | 11.61 | 11.86 | 6,225 | 11.86 |
| 6/05/2026 | 11.86 | 11.91 | 11.85 | 11.91 | 2,914 | 11.91 |
| 6/04/2026 | 11.96 | 11.96 | 11.90 | 11.91 | 2,752 | 11.91 |
| 6/03/2026 | 11.87 | 11.90 | 11.85 | 11.86 | 974 | 11.86 |
| 6/02/2026 | 11.92 | 11.92 | 11.83 | 11.87 | 11,924 | 11.87 |
| 6/01/2026 | 12.12 | 12.12 | 11.85 | 11.93 | 8,898 | 11.93 |
| 5/29/2026 | 11.94 | 11.96 | 11.90 | 11.93 | 2,419 | 11.93 |
| 5/28/2026 | 11.95 | 11.97 | 11.93 | 11.94 | 2,016 | 11.94 |
| 5/27/2026 | 11.90 | 11.98 | 11.90 | 11.94 | 2,299 | 11.94 |
| 5/26/2026 | 11.92 | 11.92 | 11.89 | 11.89 | 888 | 11.89 |
| 5/22/2026 | 11.85 | 11.88 | 11.84 | 11.88 | 2,693 | 11.88 |
| 5/21/2026 | 11.85 | 11.95 | 11.83 | 11.89 | 8,949 | 11.89 |
| 5/20/2026 | 11.83 | 11.90 | 11.82 | 11.87 | 9,560 | 11.87 |
| 5/19/2026 | 11.81 | 11.83 | 11.81 | 11.82 | 746 | 11.82 |
| 5/18/2026 | 11.81 | 11.84 | 11.81 | 11.82 | 3,306 | 11.82 |
| 5/15/2026 | 11.81 | 11.83 | 11.81 | 11.83 | 3,345 | 11.83 |
| 5/14/2026 | 11.84 | 11.86 | 11.80 | 11.80 | 7,617 | 11.80 |
| 5/13/2026 | 11.84 | 11.85 | 11.84 | 11.85 | 2,984 | 11.85 |
| 5/12/2026 | 11.83 | 11.85 | 11.83 | 11.84 | 1,653 | 11.84 |
| 5/11/2026 | 11.85 | 11.87 | 11.83 | 11.87 | 2,027 | 11.87 |
| 5/08/2026 | 11.89 | 11.92 | 11.89 | 11.90 | 1,663 | 11.90 |
| 5/07/2026 | 11.91 | 11.95 | 11.90 | 11.92 | 1,227 | 11.92 |
| 5/06/2026 | 12.21 | 12.21 | 11.91 | 11.94 | 2,106 | 11.94 |
| 5/05/2026 | 13.00 | 13.00 | 11.84 | 11.88 | 1,142 | 11.88 |
| 5/04/2026 | 11.86 | 11.88 | 11.85 | 11.85 | 2,146 | 11.85 |
| 5/01/2026 | 11.88 | 11.92 | 11.84 | 11.88 | 17,009 | 11.88 |
| 4/30/2026 | 11.87 | 11.89 | 11.86 | 11.89 | 3,286 | 11.89 |
| 4/29/2026 | 11.89 | 11.90 | 11.85 | 11.85 | 11,681 | 11.85 |
| 4/28/2026 | 11.86 | 11.91 | 11.86 | 11.88 | 2,164 | 11.88 |
| 4/27/2026 | 11.91 | 11.91 | 11.83 | 11.88 | 7,649 | 11.88 |
| 4/24/2026 | 11.88 | 11.88 | 11.85 | 11.85 | 1,847 | 11.85 |
| 4/23/2026 | 11.94 | 11.94 | 11.84 | 11.91 | 1,699 | 11.91 |
| 4/22/2026 | 11.87 | 11.93 | 11.87 | 11.93 | 935 | 11.93 |
| 4/21/2026 | 11.89 | 12.01 | 11.89 | 11.94 | 2,593 | 11.94 |
| 4/20/2026 | 11.91 | 11.98 | 11.91 | 11.98 | 1,617 | 11.98 |
| 4/17/2026 | 11.98 | 12.01 | 11.96 | 11.96 | 844 | 11.96 |
| 4/16/2026 | 11.93 | 11.93 | 11.86 | 11.93 | 1,085 | 11.93 |
| 4/15/2026 | 11.92 | 11.99 | 11.85 | 11.99 | 12,190 | 11.99 |
| 4/14/2026 | 11.84 | 11.91 | 11.84 | 11.91 | 2,561 | 11.91 |