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
2021-12-30 10.16 10.16 10.16 10.16 0.0M
2021-12-28 10.11 10.11 10.11 10.11 0.0M
2021-12-27 10.12 10.13 10.12 10.13 0.0M
2021-12-23 10.21 10.21 10.14 10.14 0.0M
2021-12-22 10.12 10.12 10.12 10.12 0.0M
2021-12-20 10.00 10.03 10.00 10.03 0.0M
2021-12-17 10.05 10.05 10.05 10.05 0.0M
2021-12-16 10.05 10.05 10.02 10.02 0.0M
2021-12-15 10.16 10.16 10.04 10.04 0.0M
2021-12-13 10.07 10.07 10.05 10.05 0.0M
2021-12-09 10.12 10.14 10.12 10.14 0.0M
2021-12-08 10.20 10.20 10.20 10.20 0.0M
2021-12-07 10.13 10.13 10.13 10.13 0.0M
2021-12-02 10.02 10.02 9.97 10.00 0.0M
2021-11-30 10.03 10.03 10.03 10.03 0.0M
2021-11-29 10.04 10.04 10.03 10.04 0.0M
2021-11-26 10.09 10.10 10.08 10.10 0.0M
2021-11-24 10.18 10.18 10.18 10.18 0.0M
2021-11-23 10.06 10.17 10.06 10.17 0.0M
2021-11-19 10.19 10.19 10.19 10.19 0.0M
2021-11-18 10.22 10.22 10.22 10.22 0.0M
2021-11-17 10.29 10.29 10.29 10.29 0.0M
2021-11-16 10.34 10.34 10.34 10.34 0.0M
2021-11-15 10.42 10.42 10.42 10.42 0.0M
2021-11-12 10.38 10.38 10.38 10.38 0.0M
2021-11-11 10.40 10.42 10.39 10.42 0.0M
2021-11-10 10.45 10.45 10.42 10.42 0.0M
2021-11-09 10.37 10.37 10.37 10.37 0.0M
2021-11-08 10.35 10.39 10.35 10.39 0.0M
2021-11-05 10.40 10.40 10.40 10.40 0.0M
2021-11-04 10.45 10.45 10.40 10.40 0.0M
2021-11-03 10.50 10.50 10.50 10.50 0.0M
2021-11-02 10.48 10.48 10.48 10.48 0.0M
2021-11-01 10.50 10.55 10.49 10.51 0.0M
2021-10-29 10.40 10.47 10.40 10.47 0.0M
2021-10-28 10.42 10.42 10.42 10.42 0.0M
2021-10-27 10.42 10.42 10.42 10.42 0.0M
2021-10-26 10.32 10.32 10.32 10.32 0.0M
2021-10-25 10.43 10.43 10.43 10.43 0.0M
2021-10-22 10.36 10.36 10.36 10.36 0.0M
2021-10-21 10.33 10.33 10.33 10.33 0.0M
2021-10-20 10.39 10.39 10.39 10.39 0.0M
2021-10-19 10.35 10.35 10.35 10.35 0.0M
2021-10-18 10.38 10.38 10.38 10.38 0.0M
2021-10-15 10.39 10.40 10.39 10.39 0.0M
2021-10-14 10.41 10.43 10.39 10.43 0.0M
2021-10-13 10.50 10.50 10.46 10.46 0.0M
2021-10-12 10.46 10.46 10.46 10.46 0.0M
2021-10-11 10.45 10.45 10.45 10.45 0.0M
2021-10-08 10.45 10.45 10.45 10.45 0.0M
2021-10-07 10.46 10.46 10.46 10.46 0.0M
2021-10-06 10.47 10.47 10.47 10.47 0.0M
2021-10-05 10.47 10.47 10.47 10.47 0.0M
2021-10-04 10.46 10.46 10.46 10.46 0.0M
2021-10-01 10.48 10.48 10.48 10.48 0.0M
2021-09-30 10.39 10.39 10.39 10.39 0.0M
2021-09-29 10.45 10.45 10.45 10.45 0.0M
2021-09-28 10.48 10.48 10.48 10.48 0.0M
2021-09-27 10.51 10.51 10.45 10.45 0.0M
2021-09-24 10.49 10.49 10.42 10.42 0.0M
2021-09-23 10.43 10.43 10.43 10.43 0.0M
2021-09-22 10.42 10.42 10.42 10.42 0.0M
2021-09-21 10.45 10.45 10.43 10.43 0.0M
2021-09-20 10.50 10.50 10.48 10.48 0.0M