AltShares Merger Arbitrage ETF - Price History
Monthly price history for ARB (AltShares Merger Arbitrage ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.65 | $26.65 |
| April 2024 | $26.69 | $26.69 |
| March 2024 | $27.18 | $27.18 |
| February 2024 | $26.93 | $26.93 |
| January 2024 | $26.62 | $26.62 |
| December 2023 | $26.75 | $26.75 |
| November 2023 | $26.45 | $26.45 |
| October 2023 | $26.24 | $26.24 |
| September 2023 | $26.25 | $26.25 |
| August 2023 | $26.05 | $26.05 |
| July 2023 | $25.62 | $25.62 |
| June 2023 | $25.47 | $25.47 |
| May 2023 | $25.38 | $25.38 |
| April 2023 | $25.61 | $25.61 |
| March 2023 | $25.36 | $25.36 |
| February 2023 | $25.59 | $25.59 |
| January 2023 | $25.54 | $25.54 |
| December 2022 | $25.76 | $25.76 |
| November 2022 | $25.66 | $26.74 |
| October 2022 | $26.16 | $27.26 |
| September 2022 | $25.57 | $26.64 |
| August 2022 | $25.75 | $26.83 |
| July 2022 | $25.47 | $26.54 |
| June 2022 | $25.04 | $26.09 |
| May 2022 | $25.12 | $26.17 |
| April 2022 | $25.29 | $26.34 |
| March 2022 | $25.44 | $26.51 |
| February 2022 | $25.29 | $26.34 |
| January 2022 | $25.13 | $26.18 |
| December 2021 | $25.09 | $26.14 |
| November 2021 | $24.95 | $26 |
| October 2021 | $24.95 | $26 |
| September 2021 | $24.72 | $25.75 |
| August 2021 | $24.70 | $25.74 |
| July 2021 | $24.61 | $25.64 |
| June 2021 | $24.76 | $25.80 |
| May 2021 | $24.80 | $25.84 |
| April 2021 | $24.58 | $25.60 |
| March 2021 | $24.27 | $25.28 |
| February 2021 | $24.06 | $25.06 |
| January 2021 | $24.26 | $25.27 |
| December 2020 | $24.32 | $25.34 |
| November 2020 | $24.22 | $25.96 |
| October 2020 | $23.98 | $25.70 |
| September 2020 | $23.75 | $25.45 |
| August 2020 | $23.80 | $25.50 |
| July 2020 | $23.77 | $25.48 |
| June 2020 | $22.81 | $24.45 |
| May 2020 | $22.91 | $24.55 |
| April 2020 | $48 | $48 |
| September 2017 | $0.47 | $0.47 |
| August 2017 | $0.48 | $0.48 |
| July 2017 | $0.28 | $0.28 |
| June 2017 | $0.22 | $0.22 |
| May 2017 | $0.08 | $0.08 |
| April 2017 | $0.08 | $0.08 |
| March 2017 | $0.08 | $0.08 |
| February 2017 | $0.12 | $0.12 |
| January 2017 | $0.08 | $0.08 |
| December 2016 | $0.08 | $0.08 |
| November 2016 | $0.08 | $0.08 |
| October 2016 | $0.08 | $0.08 |
| September 2016 | $0.08 | $0.08 |
| August 2016 | $0.08 | $0.08 |
| July 2016 | $0.05 | $0.05 |
| June 2016 | $0.05 | $0.05 |
| May 2016 | $0.05 | $0.05 |
| April 2016 | $0.05 | $0.05 |
| March 2016 | $0.04 | $0.04 |
| February 2016 | $0.04 | $0.04 |
| January 2016 | $0.04 | $0.04 |
| December 2015 | $0.04 | $0.04 |
| November 2015 | $0.05 | $0.05 |
| October 2015 | $0.05 | $0.05 |
| September 2015 | $0.04 | $0.04 |
| August 2015 | $0.06 | $0.06 |
| July 2015 | $0.07 | $0.07 |
| June 2015 | $0.06 | $0.06 |
| May 2015 | $0.06 | $0.06 |
| April 2015 | $0.06 | $0.06 |
| March 2015 | $0.06 | $0.06 |
| February 2015 | $0.06 | $0.06 |
| January 2015 | $0.06 | $0.06 |
| December 2014 | $0.06 | $0.06 |
| November 2014 | $0.06 | $0.06 |
| October 2014 | $0.08 | $0.08 |
| September 2014 | $0.08 | $0.08 |
| August 2014 | $0.08 | $0.08 |
| July 2014 | $0.08 | $0.08 |
| June 2014 | $0.08 | $0.08 |
| May 2014 | $0.07 | $0.07 |
| April 2014 | $0.07 | $0.07 |
| March 2014 | $0.08 | $0.08 |
| February 2014 | $0.07 | $0.07 |
| January 2014 | $0.07 | $0.07 |
| December 2013 | $0.06 | $0.06 |
| November 2013 | $0.06 | $0.06 |
| October 2013 | $0.15 | $0.15 |
| September 2013 | $0.05 | $0.05 |
| August 2013 | $47.06 | $47.06 |
| July 2013 | $45.96 | $45.96 |
| June 2013 | $46.45 | $46.45 |
| May 2013 | $46.91 | $46.91 |
| April 2013 | $46.69 | $46.69 |
| March 2013 | $46.87 | $46.87 |
| February 2013 | $46.84 | $46.84 |
| January 2013 | $46.90 | $46.90 |
| December 2012 | $46.68 | $46.68 |
| November 2012 | $36.37 | $36.37 |
| October 2012 | $36.36 | $36.36 |
| September 2012 | $37.90 | $37.90 |
| August 2012 | $35.17 | $35.17 |
| July 2012 | $35.07 | $35.07 |
| June 2012 | $0.20 | $0.20 |
| May 2012 | $33.44 | $33.44 |
| April 2012 | $38.05 | $38.05 |
| March 2012 | $36.98 | $36.98 |
| February 2012 | $33.44 | $33.44 |
| January 2012 | $35.71 | $35.71 |
| December 2011 | $34.41 | $34.41 |
| November 2011 | $37.61 | $37.61 |
| October 2011 | $39.73 | $39.73 |
| September 2011 | $33.08 | $33.08 |
| August 2011 | $37.55 | $37.55 |
| July 2011 | $39.12 | $39.12 |
| June 2011 | $41.33 | $41.33 |
| May 2011 | $1.90 | $1.90 |
| April 2011 | $38.68 | $38.68 |
| March 2011 | $40.03 | $40.03 |
| February 2011 | $39.81 | $39.81 |
| January 2011 | $41.69 | $41.69 |
| December 2010 | $41.52 | $41.52 |
| November 2010 | $1.95 | $1.95 |
| October 2010 | $25.32 | $25.32 |
| September 2010 | $27.97 | $27.97 |
| August 2010 | $25.44 | $25.44 |
| July 2010 | $28.90 | $28.90 |
| June 2010 | $25.63 | $25.63 |
| May 2010 | $30.46 | $30.46 |
| April 2010 | $1.15 | $1.15 |
| March 2010 | $26.66 | $26.66 |
| February 2010 | $21.50 | $21.50 |
| January 2010 | $25.31 | $25.31 |
| December 2009 | $23.42 | $23.42 |
| November 2009 | $21.53 | $21.53 |
| October 2009 | $1 | $1 |
| September 2009 | $20.76 | $20.76 |
| August 2009 | $18.32 | $18.32 |
| July 2009 | $16.28 | $16.28 |
| June 2009 | $15.89 | $15.89 |
| May 2009 | $19.91 | $19.91 |
| April 2009 | $20.82 | $20.82 |
| March 2009 | $15.01 | $15.01 |
| February 2009 | $12.94 | $12.94 |
| January 2009 | $15.02 | $15.02 |
| December 2008 | $13.28 | $13.28 |
| November 2008 | $14.03 | $14.03 |
| October 2008 | $32.58 | $32.58 |
| September 2008 | $44.69 | $44.69 |
| August 2008 | $2 | $2 |
| July 2008 | $47 | $47 |
| June 2008 | $47.50 | $47.50 |
| May 2008 | $49.86 | $49.86 |
| April 2008 | $47.84 | $47.84 |
| March 2008 | $43.16 | $43.16 |
| February 2008 | $41.92 | $41.92 |
| January 2008 | $39.81 | $39.81 |
| December 2007 | $41.57 | $41.57 |
| November 2007 | $39.85 | $39.85 |
| October 2007 | $50.62 | $50.62 |
| September 2007 | $45.34 | $45.34 |
| August 2007 | $49.83 | $49.83 |
| July 2007 | $49.80 | $49.80 |
| June 2007 | $52.55 | $52.55 |
| May 2007 | $52.36 | $52.36 |
| April 2007 | $49.28 | $49.28 |
| March 2007 | $46.95 | $46.95 |
| February 2007 | $44.80 | $44.80 |
| January 2007 | $46.37 | $46.37 |
| December 2006 | $43.44 | $43.44 |
| November 2006 | $44.11 | $44.11 |
| October 2006 | $42 | $42 |
| September 2006 | $37.01 | $37.01 |
| August 2006 | $37.52 | $37.52 |
| July 2006 | $36.61 | $36.61 |
| June 2006 | $38.33 | $38.33 |
| May 2006 | $39.86 | $39.86 |
| April 2006 | $35.66 | $35.66 |
| March 2006 | $33.82 | $33.82 |
| February 2006 | $39.20 | $39.20 |
| January 2006 | $39.70 | $39.70 |
| December 2005 | $37.98 | $37.98 |
| November 2005 | $38.60 | $38.60 |
| October 2005 | $37.41 | $37.41 |
| September 2005 | $39.84 | $39.84 |
| August 2005 | $42 | $42 |
| July 2005 | $41.50 | $41.50 |
| June 2005 | $42.90 | $42.90 |
| May 2005 | $40.34 | $40.34 |
| April 2005 | $42.32 | $42.32 |
| March 2005 | $42.90 | $42.90 |
| February 2005 | $40.55 | $40.55 |
| January 2005 | $40.90 | $40.90 |
| December 2004 | $39.18 | $39.18 |
| November 2004 | $37.42 | $37.42 |
| October 2004 | $36.17 | $36.17 |
| September 2004 | $36.61 | $36.61 |
| August 2004 | $38.76 | $38.76 |
| July 2004 | $34.43 | $34.43 |
| June 2004 | $36.52 | $36.52 |
| May 2004 | $39 | $39 |
| April 2004 | $37.25 | $37.25 |
| March 2004 | $40.26 | $40.26 |
| February 2004 | $41.62 | $41.62 |
| January 2004 | $43.53 | $43.53 |
| December 2003 | $41.72 | $41.72 |
| November 2003 | $42.70 | $42.70 |
| October 2003 | $39.50 | $39.50 |
| September 2003 | $35.30 | $35.30 |
| August 2003 | $36.98 | $36.98 |
| July 2003 | $37.20 | $37.20 |
| June 2003 | $35.70 | $35.70 |
| May 2003 | $35.05 | $35.05 |
| April 2003 | $34.06 | $34.06 |
| March 2003 | $31.70 | $31.70 |
| February 2003 | $31.17 | $31.17 |
| January 2003 | $32.31 | $32.31 |
| December 2002 | $33.50 | $33.50 |
| November 2002 | $30.91 | $30.91 |
| October 2002 | $34.15 | $34.15 |
| September 2002 | $34.10 | $34.10 |
| August 2002 | $33 | $33 |
| July 2002 | $33.35 | $33.35 |
| June 2002 | $31.20 | $31.20 |
| May 2002 | $36.55 | $36.55 |
| April 2002 | $34.37 | $34.37 |
| March 2002 | $33.80 | $33.80 |
| February 2002 | $30.80 | $30.80 |
| January 2002 | $31.49 | $31.49 |
| December 2001 | $34.15 | $34.15 |
| November 2001 | $30.04 | $30.04 |
| October 2001 | $27 | $27 |
| September 2001 | $26.16 | $26.16 |
| August 2001 | $29.45 | $29.45 |
| July 2001 | $26.30 | $26.30 |
| June 2001 | $24.10 | $24.10 |
| May 2001 | $25.80 | $25.80 |
| April 2001 | $20.88 | $20.88 |
| March 2001 | $23 | $23 |
| February 2001 | $25.29 | $25.29 |
| January 2001 | $23.08 | $23.08 |
| December 2000 | $24.92 | $24.92 |
| November 2000 | $28.67 | $28.67 |
| October 2000 | $31.25 | $31.25 |
ARB
Price: $26.65
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.08 USD
P/E Ratio: 98.22
Exchange: PCX
Volume: 1785
Ebitda: 1.7 millionMarket Capitalization: 68.3 million
Average Dividend Frequency: 3