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
2022-12-30 9.04 9.04 9.04 9.04 0.0M
2022-12-29 8.88 9.02 8.88 9.02 0.0M
2022-12-28 8.85 8.85 8.85 8.85 0.0M
2022-12-27 8.92 8.92 8.92 8.92 0.0M
2022-12-23 8.99 8.99 8.97 8.97 0.0M
2022-12-22 9.02 9.02 8.99 8.99 0.0M
2022-12-20 9.04 9.04 9.04 9.04 0.0M
2022-12-19 9.12 9.15 9.07 9.07 0.0M
2022-12-15 9.20 9.22 9.20 9.22 0.0M
2022-12-14 9.53 9.53 9.53 9.53 0.0M
2022-12-13 9.55 9.55 9.55 9.55 0.0M
2022-12-09 9.45 9.45 9.41 9.41 0.0M
2022-12-08 9.39 9.43 9.38 9.43 0.0M
2022-12-07 9.41 9.41 9.41 9.41 0.0M
2022-12-06 9.48 9.48 9.35 9.41 0.0M
2022-12-05 9.52 9.52 9.52 9.52 0.0M
2022-12-02 9.62 9.69 9.62 9.63 0.0M
2022-12-01 9.67 9.67 9.67 9.67 0.0M
2022-11-30 9.65 9.65 9.65 9.65 0.0M
2022-11-29 9.52 9.52 9.52 9.52 0.0M
2022-11-28 9.50 9.50 9.50 9.50 0.0M
2022-11-23 9.64 9.64 9.59 9.59 0.0M
2022-11-22 9.46 9.52 9.46 9.52 0.0M
2022-11-21 9.41 9.41 9.41 9.41 0.0M
2022-11-18 9.45 9.46 9.45 9.46 0.0M
2022-11-15 9.64 9.64 9.64 9.64 0.0M
2022-11-14 9.52 9.52 9.52 9.52 0.0M
2022-11-11 9.55 9.58 9.55 9.58 0.0M
2022-11-10 9.19 9.43 9.19 9.43 0.0M
2022-11-09 9.13 9.13 9.13 9.13 0.0M
2022-11-08 9.27 9.27 9.27 9.27 0.0M
2022-11-07 9.26 9.26 9.26 9.26 0.0M
2022-11-04 9.19 9.19 9.19 9.19 0.0M
2022-11-03 9.21 9.21 9.21 9.21 0.0M
2022-11-02 9.48 9.48 9.28 9.28 0.0M
2022-11-01 9.54 9.54 9.54 9.54 0.0M
2022-10-31 9.53 9.53 9.53 9.53 0.0M
2022-10-28 9.50 9.56 9.50 9.53 0.0M
2022-10-27 9.42 9.42 9.42 9.42 0.0M
2022-10-26 9.43 9.43 9.43 9.43 0.0M
2022-10-25 9.40 9.44 9.39 9.44 0.0M
2022-10-24 9.29 9.29 9.29 9.29 0.0M
2022-10-21 9.27 9.27 9.27 9.27 0.0M
2022-10-20 9.27 9.27 9.27 9.27 0.0M
2022-10-19 9.59 9.59 9.27 9.27 0.0M
2022-10-18 9.40 9.40 9.34 9.34 0.0M
2022-10-17 10.14 10.14 9.32 9.32 0.0M
2022-10-14 9.39 9.39 9.39 9.39 0.0M
2022-10-13 9.44 9.44 9.44 9.44 0.0M
2022-10-12 9.40 9.40 9.35 9.35 0.0M
2022-10-11 9.36 9.36 9.36 9.36 0.0M
2022-10-10 9.46 9.46 9.43 9.45 0.0M
2022-10-07 9.56 9.56 9.56 9.56 0.0M
2022-10-06 9.67 9.67 9.67 9.67 0.0M
2022-10-05 9.72 9.72 9.72 9.72 0.0M
2022-10-04 9.75 9.75 9.75 9.75 0.0M
2022-10-03 9.60 9.60 9.58 9.59 0.0M
2022-09-30 9.47 9.47 9.47 9.47 0.0M
2022-09-29 9.45 9.48 9.45 9.48 0.0M
2022-09-28 9.67 9.67 9.57 9.57 0.0M
2022-09-27 9.47 9.47 9.47 9.47 0.0M
2022-09-26 9.43 9.43 9.43 9.43 0.0M
2022-09-23 9.53 9.55 9.49 9.49 0.0M
2022-09-22 9.58 9.58 9.58 9.58 0.0M
2022-09-21 9.48 9.69 9.48 9.58 0.0M
2022-09-20 9.72 9.72 9.67 9.67 0.0M
2022-09-19 9.72 9.72 9.72 9.72 0.0M
2022-09-16 9.69 9.69 9.69 9.69 0.0M
2022-09-15 9.79 9.81 9.75 9.76 0.0M
2022-09-14 9.85 9.86 9.85 9.86 0.0M
2022-09-13 10.02 10.02 9.80 9.80 0.0M
2022-09-12 9.96 9.96 9.96 9.96 0.0M
2022-09-09 9.82 9.91 9.82 9.91 0.0M
2022-09-07 9.67 9.71 9.66 9.66 0.0M
2022-09-06 9.65 9.65 9.59 9.59 0.0M
2022-09-02 9.68 9.68 9.68 9.68 0.0M
2022-09-01 9.74 9.74 9.70 9.70 0.0M
2022-08-31 9.75 9.75 9.75 9.75 0.0M
2022-08-30 9.78 9.78 9.78 9.78 0.0M
2022-08-29 9.87 9.87 9.85 9.85 0.0M
2022-08-26 9.83 9.83 9.83 9.83 0.0M
2022-08-25 9.94 9.95 9.85 9.95 0.0M
2022-08-24 9.86 9.90 9.86 9.90 0.0M
2022-08-23 9.92 9.92 9.84 9.84 0.0M
2022-08-22 9.91 9.91 9.91 9.91 0.0M
2022-08-19 10.00 10.00 9.96 9.96 0.0M
2022-08-18 10.01 10.05 10.00 10.00 0.0M
2022-08-17 10.07 10.07 10.07 10.07 0.0M
2022-08-16 9.99 10.03 9.96 9.96 0.0M
2022-08-15 10.06 10.06 9.97 9.97 0.0M
2022-08-12 9.92 9.96 9.91 9.96 0.0M
2022-08-11 9.95 9.96 9.95 9.96 0.0M
2022-08-10 9.89 9.89 9.89 9.89 0.0M
2022-08-09 9.86 9.86 9.80 9.80 0.0M
2022-08-08 9.78 9.78 9.78 9.78 0.0M
2022-08-05 9.76 9.76 9.76 9.76 0.0M
2022-08-04 9.76 9.76 9.76 9.76 0.0M
2022-08-03 9.77 9.77 9.77 9.77 0.0M
2022-08-02 9.72 9.72 9.70 9.70 0.0M
2022-08-01 9.66 9.67 9.65 9.65 0.0M
2022-07-29 9.66 9.67 9.66 9.67 0.0M
2022-07-28 9.49 9.62 9.49 9.61 0.0M
2022-07-27 9.48 9.55 9.48 9.55 0.0M
2022-07-22 9.59 9.59 9.59 9.59 0.0M
2022-07-21 9.55 9.60 9.55 9.60 0.0M
2022-07-20 9.55 9.65 9.54 9.64 0.0M
2022-07-19 9.56 9.56 9.56 9.56 0.0M
2022-07-15 9.37 9.37 9.37 9.37 0.0M
2022-07-14 9.19 9.25 9.19 9.24 0.0M
2022-07-13 9.37 9.37 9.36 9.37 0.0M
2022-07-11 9.33 9.33 9.33 9.33 0.0M
2022-07-08 9.41 9.41 9.41 9.41 0.0M
2022-07-07 9.43 9.43 9.39 9.40 0.0M
2022-07-05 9.31 9.31 9.31 9.31 0.0M
2022-07-01 9.29 9.29 9.29 9.29 0.0M
2022-06-30 9.25 9.25 9.25 9.25 0.0M
2022-06-28 9.33 9.33 9.33 9.33 0.0M
2022-06-27 9.40 9.40 9.40 9.40 0.0M
2022-06-24 9.40 9.40 9.40 9.40 0.0M
2022-06-23 9.28 9.28 9.28 9.28 0.0M
2022-06-22 9.27 9.27 9.27 9.27 0.0M
2022-06-21 9.29 9.29 9.24 9.24 0.0M
2022-06-17 9.18 9.18 9.18 9.18 0.0M
2022-06-16 9.06 9.07 9.05 9.05 0.0M
2022-06-15 9.18 9.18 9.18 9.18 0.0M
2022-06-14 9.20 9.20 9.20 9.20 0.0M
2022-06-13 9.23 9.23 9.23 9.23 0.0M
2022-06-10 9.45 9.45 9.45 9.45 0.0M
2022-06-09 9.54 9.54 9.54 9.54 0.0M
2022-06-08 9.61 9.61 9.61 9.61 0.0M
2022-06-07 9.58 9.64 9.58 9.64 0.0M
2022-06-03 9.64 9.64 9.63 9.64 0.0M
2022-06-02 9.66 9.72 9.66 9.72 0.0M
2022-06-01 9.64 9.64 9.61 9.61 0.0M
2022-05-31 9.66 9.66 9.66 9.66 0.0M
2022-05-27 9.59 9.64 9.59 9.62 0.0M
2022-05-26 9.56 9.56 9.52 9.52 0.0M
2022-05-25 9.48 9.49 9.48 9.49 0.0M
2022-05-24 9.40 9.40 9.40 9.40 0.0M
2022-05-20 9.45 9.45 9.45 9.45 0.0M
2022-05-18 9.47 9.47 9.47 9.47 0.0M
2022-05-17 9.44 9.51 9.44 9.51 0.0M
2022-05-16 9.44 9.45 9.44 9.45 0.0M
2022-05-13 9.43 9.45 9.41 9.41 0.0M
2022-05-12 9.33 9.43 9.29 9.43 0.0M
2022-05-11 9.42 9.42 9.42 9.42 0.0M
2022-05-04 9.79 9.79 9.79 9.79 0.0M
2022-05-02 9.75 9.75 9.75 9.75 0.0M
2022-04-29 9.77 9.77 9.71 9.71 0.0M
2022-04-28 9.74 9.74 9.74 9.74 0.0M
2022-04-27 9.71 9.71 9.71 9.71 0.0M
2022-04-26 9.81 9.81 9.74 9.74 0.0M
2022-04-25 9.81 9.81 9.81 9.81 0.0M
2022-04-21 9.81 9.81 9.81 9.81 0.0M
2022-04-20 9.88 9.88 9.88 9.88 0.0M
2022-04-19 9.84 9.84 9.84 9.84 0.0M
2022-04-18 9.82 9.82 9.82 9.82 0.0M
2022-04-14 9.85 9.85 9.85 9.85 0.0M
2022-04-13 9.92 9.92 9.92 9.92 0.0M
2022-04-12 9.85 9.85 9.85 9.85 0.0M
2022-04-08 9.90 9.90 9.90 9.90 0.0M
2022-04-07 9.90 9.90 9.90 9.90 0.0M
2022-04-05 9.97 9.97 9.97 9.97 0.0M
2022-04-04 9.99 9.99 9.99 9.99 0.0M
2022-04-01 9.97 9.97 9.97 9.97 0.0M
2022-03-31 9.91 9.92 9.91 9.92 0.0M
2022-03-30 10.00 10.00 10.00 10.00 0.0M
2022-03-28 10.01 10.01 10.01 10.01 0.0M
2022-03-25 10.02 10.02 10.02 10.02 0.0M
2022-03-23 9.99 9.99 9.99 9.99 0.0M
2022-03-22 10.01 10.01 10.01 10.01 0.0M
2022-03-21 9.97 9.97 9.97 9.97 0.0M
2022-03-18 9.96 9.96 9.96 9.96 0.0M
2022-03-17 9.91 9.91 9.91 9.91 0.0M
2022-03-15 9.82 9.82 9.82 9.82 0.0M
2022-03-14 9.76 9.76 9.76 9.76 0.0M
2022-03-11 9.81 9.81 9.81 9.81 0.0M
2022-03-10 9.86 9.86 9.86 9.86 0.0M
2022-03-09 9.94 9.94 9.88 9.88 0.0M
2022-03-08 9.77 9.77 9.77 9.77 0.0M
2022-03-07 9.86 9.87 9.76 9.76 0.0M
2022-03-04 9.85 9.85 9.85 9.85 0.0M
2022-03-03 9.88 9.88 9.81 9.81 0.0M
2022-03-01 9.91 9.91 9.91 9.91 0.0M
2022-02-24 9.89 9.89 9.89 9.89 0.0M
2022-02-23 9.85 9.85 9.85 9.85 0.0M
2022-02-18 9.95 9.95 9.95 9.95 0.0M
2022-02-17 9.98 9.98 9.98 9.98 0.0M
2022-02-16 10.07 10.07 10.07 10.07 0.0M
2022-02-14 9.98 9.98 9.98 9.98 0.0M
2022-02-11 10.09 10.09 10.02 10.02 0.0M
2022-02-08 9.98 9.98 9.98 9.98 0.0M
2022-02-07 9.93 9.98 9.93 9.98 0.0M
2022-02-02 10.00 10.00 10.00 10.00 0.0M
2022-02-01 10.03 10.03 10.03 10.03 0.0M
2022-01-31 9.97 9.97 9.97 9.97 0.0M
2022-01-26 9.82 9.82 9.82 9.82 0.0M
2022-01-25 9.81 9.81 9.81 9.81 0.0M
2022-01-24 9.94 9.94 9.94 9.94 0.0M
2022-01-20 9.90 9.95 9.90 9.95 0.0M
2022-01-18 9.92 9.92 9.92 9.92 0.0M
2022-01-13 10.01 10.01 10.01 10.01 0.0M
2022-01-11 10.06 10.06 10.06 10.06 0.0M
2022-01-10 10.08 10.08 10.06 10.06 0.0M
2022-01-07 10.08 10.08 10.07 10.07 0.0M
2022-01-05 10.15 10.15 10.08 10.08 0.0M
2022-01-04 10.19 10.19 10.17 10.19 0.0M
2022-01-03 10.17 10.17 10.17 10.17 0.0M