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
2023-12-29 10.18 10.18 10.18 10.18 0.0M
2023-12-28 10.16 10.16 10.16 10.16 0.0M
2023-12-27 10.16 10.16 10.10 10.15 0.0M
2023-12-26 10.21 10.21 10.15 10.15 0.0M
2023-12-22 10.14 10.14 10.14 10.14 0.0M
2023-12-21 10.19 10.20 10.17 10.19 0.0M
2023-12-20 10.18 10.20 10.12 10.12 0.0M
2023-12-19 10.11 10.18 10.11 10.18 0.0M
2023-12-18 10.14 10.26 10.12 10.12 0.0M
2023-12-15 10.12 10.14 10.12 10.14 0.0M
2023-12-14 10.90 10.90 10.14 10.14 0.0M
2023-12-13 10.16 10.16 10.16 10.16 0.0M
2023-12-12 10.50 10.50 10.09 10.09 0.0M
2023-12-11 10.08 10.08 10.08 10.08 0.0M
2023-12-08 10.07 10.07 10.07 10.07 0.0M
2023-12-05 10.01 10.03 10.01 10.01 0.0M
2023-12-04 10.04 10.04 10.04 10.04 0.0M
2023-12-01 10.03 10.03 10.03 10.03 0.0M
2023-11-30 9.97 9.97 9.97 9.97 0.0M
2023-11-29 10.00 10.01 9.98 9.99 0.0M
2023-11-28 9.97 9.97 9.97 9.97 0.0M
2023-11-27 10.02 10.02 9.98 9.98 0.0M
2023-11-24 10.00 10.00 10.00 10.00 0.0M
2023-11-22 10.00 10.00 9.99 9.99 0.0M
2023-11-20 9.85 9.85 9.85 9.85 0.0M
2023-11-17 9.85 9.85 9.85 9.85 0.0M
2023-11-16 9.82 9.82 9.82 9.82 0.0M
2023-11-15 9.83 9.83 9.83 9.83 0.0M
2023-11-14 9.76 9.76 9.76 9.76 0.0M
2023-11-13 9.64 9.64 9.64 9.64 0.0M
2023-11-10 9.66 9.66 9.66 9.66 0.0M
2023-11-09 9.61 9.61 9.61 9.61 0.0M
2023-11-08 9.61 9.61 9.61 9.61 0.0M
2023-11-07 9.63 9.63 9.63 9.63 0.0M
2023-11-06 9.73 9.75 9.71 9.71 0.0M
2023-11-03 9.77 9.77 9.77 9.77 0.0M
2023-11-01 9.53 9.53 9.53 9.53 0.0M
2023-10-31 9.53 9.53 9.53 9.53 0.0M
2023-10-30 9.52 9.52 9.52 9.52 0.0M
2023-10-27 9.47 9.47 9.47 9.47 0.0M
2023-10-26 9.51 9.51 9.51 9.51 0.0M
2023-10-24 9.57 9.57 9.57 9.57 0.0M
2023-10-23 9.58 9.58 9.58 9.58 0.0M
2023-10-20 9.58 9.58 9.58 9.58 0.0M
2023-10-19 9.60 9.60 9.60 9.60 0.0M
2023-10-18 9.66 9.66 9.66 9.66 0.0M
2023-10-17 9.70 9.70 9.70 9.70 0.0M
2023-10-16 9.66 9.68 9.66 9.68 0.0M
2023-10-13 9.63 9.68 9.59 9.59 0.0M
2023-10-12 9.72 9.72 9.66 9.66 0.0M
2023-10-11 9.74 9.74 9.71 9.72 0.0M
2023-10-10 9.73 9.73 9.70 9.70 0.0M
2023-10-09 10.42 10.42 9.67 9.67 0.0M
2023-10-06 9.65 9.65 9.65 9.65 0.0M
2023-10-05 9.70 9.70 9.57 9.62 0.0M
2023-10-03 9.66 9.66 9.61 9.61 0.0M
2023-10-02 9.66 9.66 9.66 9.66 0.0M
2023-09-29 9.69 9.69 9.69 9.69 0.0M
2023-09-28 9.65 9.69 9.65 9.68 0.0M
2023-09-27 9.70 9.70 9.69 9.69 0.0M
2023-09-26 9.66 9.66 9.66 9.66 0.0M
2023-09-25 9.69 9.69 9.69 9.69 0.0M
2023-09-22 9.69 9.69 9.69 9.69 0.0M
2023-09-21 9.70 9.70 9.68 9.70 0.0M
2023-09-20 9.73 9.73 9.73 9.73 0.0M
2023-09-19 9.77 9.77 9.75 9.75 0.0M
2023-09-18 9.75 9.75 9.75 9.75 0.0M
2023-09-15 9.80 9.80 9.80 9.80 0.0M
2023-09-14 9.83 9.83 9.83 9.83 0.0M
2023-09-13 9.80 9.80 9.80 9.80 0.0M
2023-09-12 9.82 9.82 9.82 9.82 0.0M
2023-09-11 9.80 9.80 9.80 9.80 0.0M
2023-09-08 9.78 9.78 9.78 9.78 0.0M
2023-09-06 9.81 9.81 9.81 9.81 0.0M
2023-09-05 9.81 9.81 9.81 9.81 0.0M
2023-09-01 9.82 9.82 9.82 9.82 0.0M
2023-08-30 9.80 9.81 9.80 9.81 0.0M
2023-08-29 9.72 9.84 9.72 9.80 0.0M
2023-08-28 9.79 9.79 9.76 9.76 0.0M
2023-08-25 9.75 9.75 9.73 9.73 0.0M
2023-08-24 9.79 9.79 9.72 9.72 0.0M
2023-08-23 9.75 9.75 9.75 9.75 0.0M
2023-08-22 9.71 9.71 9.71 9.71 0.0M
2023-08-21 9.74 9.74 9.74 9.74 0.0M
2023-08-18 9.74 9.78 9.73 9.73 0.0M
2023-08-17 9.72 9.72 9.72 9.72 0.0M
2023-08-16 9.77 9.77 9.77 9.77 0.0M
2023-08-15 9.81 9.81 9.80 9.80 0.0M
2023-08-14 9.86 9.87 9.84 9.84 0.0M
2023-08-11 9.84 9.84 9.84 9.84 0.0M
2023-08-10 9.86 9.86 9.86 9.86 0.0M
2023-08-09 9.93 9.93 9.86 9.86 0.0M
2023-08-08 9.81 9.88 9.81 9.88 0.0M
2023-08-07 9.82 9.85 9.82 9.85 0.0M
2023-08-03 9.84 9.84 9.83 9.83 0.0M
2023-08-02 9.83 9.83 9.82 9.82 0.0M
2023-08-01 9.83 9.85 9.83 9.83 0.0M
2023-07-31 9.86 9.87 9.83 9.83 0.0M
2023-07-28 9.79 9.79 9.79 9.79 0.0M
2023-07-27 9.83 9.84 9.75 9.75 0.0M
2023-07-26 9.81 9.81 9.77 9.77 0.0M
2023-07-25 9.76 9.76 9.76 9.76 0.0M
2023-07-24 9.80 9.80 9.77 9.77 0.0M
2023-07-21 9.77 9.77 9.77 9.77 0.0M
2023-07-20 9.79 9.79 9.79 9.79 0.0M
2023-07-19 9.80 9.80 9.77 9.77 0.0M
2023-07-18 9.80 9.80 9.75 9.75 0.0M
2023-07-17 9.75 9.75 9.74 9.74 0.0M
2023-07-14 9.76 9.76 9.71 9.71 0.0M
2023-07-13 9.76 9.76 9.76 9.76 0.0M
2023-07-12 9.83 9.83 9.77 9.77 0.0M
2023-07-11 9.75 9.75 9.75 9.75 0.0M
2023-07-10 9.67 9.67 9.64 9.64 0.0M
2023-07-07 9.60 9.60 9.60 9.60 0.0M
2023-07-06 9.57 9.57 9.57 9.57 0.0M
2023-07-05 9.61 9.61 9.61 9.61 0.0M
2023-07-03 9.61 9.61 9.61 9.61 0.0M
2023-06-29 9.62 9.63 9.62 9.63 0.0M
2023-06-28 9.48 9.51 9.48 9.51 0.0M
2023-06-27 9.51 9.51 9.51 9.51 0.0M
2023-06-26 9.43 9.47 9.42 9.47 0.0M
2023-06-23 9.49 9.50 9.46 9.46 0.0M
2023-06-21 9.49 9.49 9.49 9.49 0.0M
2023-06-20 9.59 9.63 9.57 9.63 0.0M
2023-06-15 9.49 9.52 9.48 9.52 0.0M
2023-06-14 9.51 9.51 9.46 9.46 0.0M
2023-06-12 9.52 9.52 9.46 9.50 0.0M
2023-06-09 9.50 9.51 9.47 9.47 0.0M
2023-06-07 9.48 9.53 9.48 9.53 0.0M
2023-06-06 9.51 9.51 9.51 9.51 0.0M
2023-06-05 9.48 9.49 9.42 9.42 0.0M
2023-06-02 9.43 9.44 9.39 9.44 0.0M
2023-06-01 9.27 9.32 9.27 9.32 0.0M
2023-05-31 9.21 9.26 9.21 9.26 0.0M
2023-05-30 9.95 9.95 9.28 9.28 0.0M
2023-05-26 9.30 9.31 9.27 9.27 0.0M
2023-05-25 9.26 9.26 9.22 9.22 0.0M
2023-05-24 9.35 9.35 9.27 9.27 0.0M
2023-05-23 9.24 9.39 9.24 9.39 0.0M
2023-05-19 9.41 9.41 9.33 9.33 0.0M
2023-05-18 9.36 9.36 9.36 9.36 0.0M
2023-05-17 9.25 9.28 9.25 9.28 0.0M
2023-05-16 9.14 9.14 9.14 9.14 0.0M
2023-05-15 9.28 9.28 9.28 9.28 0.0M
2023-05-12 9.17 9.17 9.16 9.16 0.0M
2023-05-11 9.13 9.17 9.13 9.17 0.0M
2023-05-10 9.35 9.35 9.25 9.25 0.0M
2023-05-09 9.27 9.27 9.27 9.27 0.0M
2023-05-08 9.33 9.33 9.30 9.30 0.0M
2023-05-05 9.29 9.30 9.29 9.30 0.0M
2023-05-04 9.20 9.20 9.20 9.20 0.0M
2023-05-02 9.45 9.45 9.40 9.40 0.0M
2023-04-28 9.48 9.49 9.48 9.49 0.0M
2023-04-27 9.42 9.45 9.42 9.45 0.0M
2023-04-26 9.36 9.36 9.36 9.36 0.0M
2023-04-25 9.45 9.45 9.45 9.45 0.0M
2023-04-21 9.54 9.54 9.54 9.54 0.0M
2023-04-20 9.55 9.55 9.55 9.55 0.0M
2023-04-19 9.59 9.59 9.59 9.59 0.0M
2023-04-18 9.68 9.68 9.58 9.58 0.0M
2023-04-17 9.61 9.61 9.61 9.61 0.0M
2023-04-14 9.57 9.57 9.56 9.57 0.0M
2023-04-13 9.59 9.59 9.59 9.59 0.0M
2023-04-12 9.61 9.61 9.53 9.53 0.0M
2023-04-11 9.57 9.60 9.57 9.60 0.0M
2023-04-10 10.07 10.07 9.43 9.55 0.0M
2023-04-06 9.46 9.51 9.46 9.51 0.0M
2023-04-05 9.49 9.51 9.49 9.51 0.0M
2023-04-04 9.53 9.53 9.47 9.47 0.0M
2023-04-03 9.57 9.57 9.57 9.57 0.0M
2023-03-31 9.50 9.51 9.47 9.51 0.0M
2023-03-30 9.42 9.43 9.39 9.39 0.0M
2023-03-29 9.27 9.35 9.27 9.34 0.0M
2023-03-28 9.23 9.25 9.23 9.25 0.0M
2023-03-27 9.25 9.26 9.22 9.23 0.0M
2023-03-24 9.05 9.11 9.05 9.11 0.0M
2023-03-23 9.06 9.06 9.05 9.05 0.0M
2023-03-22 9.24 9.24 9.07 9.07 0.0M
2023-03-21 9.11 9.20 9.11 9.19 0.0M
2023-03-20 9.05 9.05 9.05 9.05 0.0M
2023-03-17 9.00 9.00 9.00 9.00 0.0M
2023-03-16 9.05 9.11 9.05 9.11 0.0M
2023-03-15 9.09 9.12 9.05 9.05 0.0M
2023-03-14 9.14 9.14 9.14 9.14 0.0M
2023-03-13 8.95 9.13 8.94 9.07 0.0M
2023-03-10 10.03 10.03 9.16 9.16 0.0M
2023-03-09 9.36 9.36 9.28 9.28 0.0M
2023-03-08 9.38 9.38 9.38 9.38 0.0M
2023-03-07 9.39 9.39 9.39 9.39 0.0M
2023-03-06 9.41 9.41 9.41 9.41 0.0M
2023-03-03 9.42 9.42 9.42 9.42 0.0M
2023-03-02 9.26 9.32 9.26 9.32 0.0M
2023-03-01 9.32 9.32 9.32 9.32 0.0M
2023-02-28 9.36 9.36 9.36 9.36 0.0M
2023-02-27 9.38 9.42 9.35 9.37 0.0M
2023-02-24 9.47 9.49 9.45 9.45 0.0M
2023-02-23 9.59 9.59 9.44 9.47 0.0M
2023-02-22 9.40 9.44 9.40 9.44 0.0M
2023-02-21 9.93 9.93 9.41 9.41 0.0M
2023-02-17 9.50 9.50 9.47 9.47 0.0M
2023-02-16 9.54 9.54 9.49 9.49 0.0M
2023-02-15 9.55 9.55 9.55 9.55 0.0M
2023-02-14 9.50 9.50 9.47 9.47 0.0M
2023-02-13 9.45 9.45 9.45 9.45 0.0M
2023-02-10 9.44 9.44 9.41 9.42 0.0M
2023-02-09 9.42 9.42 9.42 9.42 0.0M
2023-02-08 9.44 9.45 9.44 9.45 0.0M
2023-02-07 9.50 9.50 9.47 9.50 0.0M
2023-02-06 9.42 9.42 9.42 9.42 0.0M
2023-02-03 9.45 9.45 9.45 9.45 0.0M
2023-02-02 9.45 9.49 9.45 9.49 0.0M
2023-02-01 9.41 9.44 9.41 9.44 0.0M
2023-01-31 9.37 9.37 9.37 9.37 0.0M
2023-01-30 9.36 9.36 9.36 9.36 0.0M
2023-01-27 9.38 9.42 9.36 9.36 0.0M
2023-01-26 9.41 9.41 9.36 9.36 0.0M
2023-01-25 10.13 10.13 9.35 9.35 0.0M
2023-01-24 9.38 9.38 9.38 9.38 0.0M
2023-01-23 9.34 9.40 9.34 9.40 0.0M
2023-01-20 9.28 9.28 9.28 9.28 0.0M
2023-01-18 9.26 9.26 9.26 9.26 0.0M
2023-01-17 9.36 9.36 9.32 9.32 0.0M
2023-01-13 9.31 9.32 9.31 9.32 0.0M
2023-01-12 9.31 9.31 9.31 9.31 0.0M
2023-01-11 9.25 9.25 9.25 9.25 0.0M
2023-01-10 9.23 9.23 9.23 9.23 0.0M
2023-01-09 9.17 9.17 9.17 9.17 0.0M
2023-01-06 9.09 9.09 9.09 9.09 0.0M
2023-01-05 8.99 8.99 8.99 8.99 0.0M
2023-01-04 9.04 9.04 9.04 9.04 0.0M
2023-01-03 8.94 8.94 8.94 8.94 0.0M