AltShares Event-Driven ETF

EVNT
🏛️ usa →
11.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.81 11.82 11.79 11.79 0.0M
2025-09-25 11.79 11.80 11.77 11.77 0.0M
2025-09-24 11.84 11.84 11.76 11.79 0.0M
2025-09-23 11.80 12.42 11.77 11.81 0.0M
2025-09-22 11.74 11.85 11.73 11.74 0.0M
2025-09-19 11.87 11.87 11.82 11.83 0.0M
2025-09-18 12.28 12.28 11.78 11.85 0.0M
2025-09-17 11.81 11.84 11.81 11.84 0.0M
2025-09-16 11.96 11.96 11.76 11.83 0.0M
2025-09-15 11.88 11.90 11.79 11.82 0.0M
2025-09-12 11.93 11.94 11.88 11.91 0.0M
2025-09-11 11.89 11.99 11.89 11.95 0.0M
2025-09-10 11.86 11.94 11.86 11.88 0.0M
2025-09-09 11.92 11.93 11.87 11.87 0.0M
2025-09-08 11.99 12.21 11.88 11.99 0.0M
2025-09-05 11.88 11.90 11.80 11.87 0.0M
2025-09-04 11.72 11.84 11.72 11.81 0.0M
2025-09-03 11.77 11.83 11.77 11.78 0.0M
2025-09-02 12.54 12.54 11.80 11.80 0.0M
2025-08-29 11.89 11.89 11.84 11.84 0.0M
2025-08-28 11.90 11.90 11.86 11.89 0.0M
2025-08-27 11.88 11.90 11.84 11.84 0.0M
2025-08-26 12.60 13.54 11.82 11.87 0.0M
2025-08-25 11.86 11.86 11.81 11.85 0.0M
2025-08-22 11.87 11.89 11.83 11.87 0.0M
2025-08-21 11.67 11.74 11.67 11.71 0.0M
2025-08-20 11.69 11.71 11.69 11.71 0.0M
2025-08-19 11.70 11.76 11.70 11.71 0.0M
2025-08-18 11.70 11.73 11.69 11.72 0.0M
2025-08-15 11.74 11.74 11.70 11.71 0.0M
2025-08-14 11.97 11.97 11.64 11.68 0.0M
2025-08-13 11.74 11.77 11.69 11.71 0.0M
2025-08-12 11.59 11.59 11.52 11.59 0.0M
2025-08-11 11.53 11.53 11.53 11.53 0.0M
2025-08-08 11.52 11.53 11.52 11.53 0.0M
2025-08-07 11.51 11.51 11.51 11.51 0.0M
2025-08-06 11.58 11.58 11.58 11.58 0.0M
2025-08-05 11.55 11.57 11.55 11.57 0.0M
2025-08-04 11.63 11.63 11.55 11.58 0.0M
2025-08-01 11.63 11.63 11.47 11.53 0.0M
2025-07-31 11.64 11.64 11.62 11.62 0.0M
2025-07-30 11.66 11.69 11.65 11.65 0.0M
2025-07-29 11.70 11.70 11.67 11.68 0.0M
2025-07-28 11.84 11.84 11.67 11.67 0.0M
2025-07-25 11.68 11.68 11.68 11.68 0.0M
2025-07-24 11.77 11.77 11.66 11.66 0.0M
2025-07-23 11.70 11.70 11.70 11.70 0.0M
2025-07-22 11.68 11.68 11.64 11.64 0.0M
2025-07-21 11.65 11.66 11.61 11.64 0.0M
2025-07-18 11.67 11.67 11.63 11.65 0.0M
2025-07-17 11.60 11.60 11.60 11.60 0.0M
2025-07-16 11.58 11.58 11.58 11.58 0.0M
2025-07-15 11.73 11.73 11.56 11.56 0.0M
2025-07-14 11.58 11.58 11.58 11.58 0.0M
2025-07-11 11.63 11.63 11.56 11.56 0.0M
2025-07-10 11.67 11.67 11.67 11.67 0.0M
2025-07-09 11.63 11.63 11.56 11.56 0.0M
2025-07-08 11.56 11.56 11.56 11.56 0.0M
2025-07-07 11.52 11.52 11.52 11.52 0.0M
2025-07-03 11.63 11.63 11.54 11.54 0.0M
2025-07-02 11.51 11.51 11.51 11.51 0.0M
2025-07-01 11.51 11.51 11.48 11.48 0.0M
2025-06-30 11.45 11.45 11.45 11.45 0.0M
2025-06-27 11.38 11.49 11.38 11.49 0.0M
2025-06-26 11.22 11.41 11.22 11.41 0.0M
2025-06-25 11.44 11.44 11.38 11.38 0.0M
2025-06-24 11.38 11.38 11.38 11.38 0.0M
2025-06-23 11.51 11.51 11.32 11.40 0.0M
2025-06-20 11.35 11.35 11.35 11.35 0.0M
2025-06-18 11.34 11.37 11.34 11.37 0.0M
2025-06-17 11.33 11.33 11.33 11.33 0.0M
2025-06-16 11.37 11.39 11.35 11.35 0.0M
2025-06-13 11.30 11.32 11.26 11.26 0.0M
2025-06-12 11.34 11.34 11.33 11.33 0.0M
2025-06-11 11.36 11.37 11.36 11.37 0.0M
2025-06-10 11.29 11.36 11.29 11.31 0.0M
2025-06-09 11.20 11.29 11.20 11.27 0.0M
2025-06-06 11.22 11.24 11.20 11.20 0.0M
2025-06-05 11.21 11.21 11.21 11.21 0.0M
2025-06-04 11.22 11.25 11.21 11.21 0.0M
2025-06-03 11.41 11.41 11.20 11.22 0.0M
2025-06-02 11.19 11.19 11.19 11.19 0.0M
2025-05-30 11.22 11.22 11.19 11.19 0.0M
2025-05-29 11.20 11.20 11.20 11.20 0.0M
2025-05-28 11.44 11.44 11.19 11.23 0.0M
2025-05-27 11.22 11.22 11.22 11.22 0.0M
2025-05-23 11.12 11.18 11.12 11.18 0.0M
2025-05-22 11.15 11.15 11.14 11.14 0.0M
2025-05-21 11.18 11.18 11.13 11.13 0.0M
2025-05-20 11.22 11.22 11.20 11.20 0.0M
2025-05-19 11.19 11.19 11.19 11.19 0.0M
2025-05-16 11.24 11.24 11.21 11.21 0.0M
2025-05-15 11.19 11.25 11.19 11.25 0.0M
2025-05-14 11.13 11.13 11.12 11.12 0.0M
2025-05-13 11.15 11.15 11.15 11.15 0.0M
2025-05-12 11.28 11.35 11.12 11.12 0.0M
2025-05-09 11.12 11.12 11.08 11.08 0.0M
2025-05-08 11.05 11.05 11.05 11.05 0.0M
2025-05-07 11.03 11.03 10.99 10.99 0.0M
2025-05-06 11.00 11.00 10.99 10.99 0.0M
2025-05-05 10.86 11.08 10.86 10.95 0.0M
2025-05-02 11.28 11.28 11.03 11.03 0.0M
2025-05-01 11.00 11.00 10.98 10.98 0.0M
2025-04-30 10.92 10.92 10.92 10.92 0.0M
2025-04-29 10.95 10.95 10.95 10.95 0.0M
2025-04-28 10.91 10.96 10.91 10.96 0.0M
2025-04-25 11.04 11.04 10.90 10.92 0.0M
2025-04-24 10.89 10.89 10.87 10.87 0.0M
2025-04-23 10.86 10.86 10.86 10.86 0.0M
2025-04-22 10.76 10.76 10.76 10.76 0.0M
2025-04-21 10.67 10.67 10.67 10.67 0.0M
2025-04-17 10.78 10.78 10.68 10.68 0.0M
2025-04-16 10.75 10.78 10.64 10.64 0.0M
2025-04-15 10.66 10.66 10.66 10.66 0.0M
2025-04-14 10.77 10.77 10.66 10.75 0.0M
2025-04-11 10.60 10.60 10.60 10.60 0.0M
2025-04-10 10.84 10.84 10.64 10.64 0.0M
2025-04-09 10.54 10.88 10.54 10.88 0.0M
2025-04-08 10.39 10.39 10.39 10.39 0.0M
2025-04-07 10.47 10.47 10.47 10.47 0.0M
2025-04-04 10.57 10.57 10.48 10.48 0.0M
2025-04-03 10.80 10.80 10.67 10.70 0.0M
2025-04-02 10.83 10.91 10.83 10.91 0.0M
2025-04-01 10.85 10.90 10.85 10.90 0.0M
2025-03-31 10.84 10.84 10.84 10.84 0.0M
2025-03-28 10.87 10.87 10.87 10.87 0.0M
2025-03-27 10.95 10.95 10.86 10.92 0.0M
2025-03-26 10.95 10.95 10.92 10.92 0.0M
2025-03-25 10.94 10.94 10.94 10.94 0.0M
2025-03-24 10.94 10.94 10.94 10.94 0.0M
2025-03-21 10.90 10.90 10.90 10.90 0.0M
2025-03-20 10.96 10.96 10.93 10.93 0.0M
2025-03-19 10.93 10.93 10.93 10.93 0.0M
2025-03-18 10.91 10.91 10.85 10.85 0.0M
2025-03-17 10.91 10.91 10.87 10.87 0.0M
2025-03-14 10.81 10.81 10.81 10.81 0.0M
2025-03-13 10.80 10.80 10.80 10.80 0.0M
2025-03-12 10.83 10.83 10.76 10.76 0.0M
2025-03-11 10.79 10.79 10.78 10.78 0.0M
2025-03-10 10.72 10.72 10.72 10.72 0.0M
2025-03-07 10.81 10.88 10.81 10.82 0.0M
2025-03-06 10.92 10.94 10.92 10.94 0.0M
2025-03-05 9.78 10.93 9.78 10.93 0.0M
2025-03-04 10.91 10.91 10.87 10.87 0.0M
2025-03-03 10.97 10.97 10.85 10.85 0.0M
2025-02-28 10.94 10.94 10.94 10.94 0.0M
2025-02-27 10.52 10.90 10.52 10.90 0.0M
2025-02-26 10.90 10.90 10.90 10.90 0.0M
2025-02-25 10.89 10.89 10.89 10.89 0.0M
2025-02-24 10.88 10.88 10.88 10.88 0.0M
2025-02-21 10.91 10.91 10.91 10.91 0.0M
2025-02-20 10.95 10.95 10.89 10.89 0.0M
2025-02-19 10.85 10.86 10.84 10.85 0.0M
2025-02-18 10.94 10.94 10.89 10.89 0.0M
2025-02-14 10.86 10.86 10.86 10.86 0.0M
2025-02-13 10.88 10.88 10.85 10.85 0.0M
2025-02-12 10.86 10.86 10.84 10.84 0.0M
2025-02-11 10.81 10.81 10.81 10.81 0.0M
2025-02-10 10.81 10.81 10.81 10.81 0.0M
2025-02-07 10.79 10.79 10.79 10.79 0.0M
2025-02-06 10.83 10.83 10.83 10.83 0.0M
2025-02-05 10.84 10.84 10.81 10.81 0.0M
2025-02-04 10.84 10.84 10.79 10.79 0.0M
2025-02-03 10.76 10.76 10.76 10.76 0.0M
2025-01-31 10.78 10.78 10.78 10.78 0.0M
2025-01-30 10.78 10.78 10.78 10.78 0.0M
2025-01-29 10.83 10.83 10.79 10.79 0.0M
2025-01-28 10.76 10.80 10.76 10.80 0.0M
2025-01-27 10.82 10.82 10.82 10.82 0.0M
2025-01-24 10.83 10.83 10.83 10.83 0.0M
2025-01-23 10.83 10.83 10.79 10.79 0.0M
2025-01-22 10.80 10.80 10.80 10.80 0.0M
2025-01-21 10.78 10.78 10.77 10.78 0.0M
2025-01-17 10.79 10.79 10.79 10.79 0.0M
2025-01-16 10.76 10.76 10.76 10.76 0.0M
2025-01-15 10.82 10.82 10.81 10.81 0.0M
2025-01-14 10.80 10.80 10.74 10.74 0.0M
2025-01-13 10.71 10.71 10.71 10.71 0.0M
2025-01-10 10.65 10.65 10.65 10.65 0.0M
2025-01-08 10.71 10.71 10.71 10.71 0.0M
2025-01-07 10.69 10.69 10.69 10.69 0.0M
2025-01-06 10.70 10.70 10.68 10.68 0.0M
2025-01-03 10.67 10.67 10.67 10.67 0.0M
2025-01-02 10.65 10.65 10.65 10.65 0.0M