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
2024-12-31 10.63 10.63 10.63 10.63 0.0M
2024-12-30 10.57 10.60 10.57 10.60 0.0M
2024-12-27 10.58 10.58 10.58 10.58 0.0M
2024-12-26 10.58 10.58 10.58 10.58 0.0M
2024-12-24 10.57 10.57 10.57 10.57 0.0M
2024-12-23 10.54 10.55 10.54 10.55 0.0M
2024-12-20 10.52 10.52 10.51 10.51 0.0M
2024-12-19 10.61 10.61 10.50 10.50 0.0M
2024-12-18 10.64 10.64 10.53 10.53 0.0M
2024-12-17 10.71 10.71 10.71 10.71 0.0M
2024-12-16 10.61 10.73 10.61 10.73 0.0M
2024-12-13 10.77 10.77 10.73 10.73 0.0M
2024-12-12 10.76 10.76 10.76 10.76 0.0M
2024-12-11 10.76 10.76 10.76 10.76 0.0M
2024-12-10 10.74 10.74 10.74 10.74 0.0M
2024-12-09 10.77 10.77 10.77 10.77 0.0M
2024-12-06 10.78 10.78 10.77 10.77 0.0M
2024-12-05 10.75 10.75 10.75 10.75 0.0M
2024-12-04 10.75 10.75 10.75 10.75 0.0M
2024-12-03 10.74 10.74 10.74 10.74 0.0M
2024-12-02 10.77 10.77 10.77 10.77 0.0M
2024-11-29 10.77 10.77 10.77 10.77 0.0M
2024-11-27 10.75 10.75 10.75 10.75 0.0M
2024-11-26 10.73 10.73 10.73 10.73 0.0M
2024-11-22 10.67 10.67 10.67 10.67 0.0M
2024-11-21 10.65 10.66 10.64 10.65 0.0M
2024-11-20 10.63 10.63 10.63 10.63 0.0M
2024-11-19 10.63 10.63 10.63 10.63 0.0M
2024-11-18 10.63 10.63 10.63 10.63 0.0M
2024-11-14 10.66 10.66 10.66 10.66 0.0M
2024-11-13 10.72 10.72 10.69 10.69 0.0M
2024-11-12 10.70 10.70 10.70 10.70 0.0M
2024-11-11 10.74 10.74 10.71 10.73 0.0M
2024-11-08 10.78 10.78 10.71 10.73 0.0M
2024-11-07 10.76 10.76 10.76 10.76 0.0M
2024-11-06 10.84 10.84 10.76 10.76 0.0M
2024-11-05 10.68 10.68 10.68 10.68 0.0M
2024-11-04 10.65 10.65 10.65 10.65 0.0M
2024-11-01 10.62 10.62 10.62 10.62 0.0M
2024-10-31 10.60 10.60 10.60 10.60 0.0M
2024-10-29 10.65 10.65 10.65 10.65 0.0M
2024-10-28 10.66 10.66 10.65 10.65 0.0M
2024-10-25 10.67 10.67 10.65 10.65 0.0M
2024-10-23 10.62 10.62 10.62 10.62 0.0M
2024-10-22 10.64 10.64 10.64 10.64 0.0M
2024-10-21 10.67 10.67 10.67 10.67 0.0M
2024-10-18 10.68 10.68 10.68 10.68 0.0M
2024-10-17 10.68 10.68 10.68 10.68 0.0M
2024-10-16 10.68 10.68 10.68 10.68 0.0M
2024-10-15 10.68 10.68 10.67 10.67 0.0M
2024-10-14 10.64 10.64 10.64 10.64 0.0M
2024-10-11 10.63 10.63 10.63 10.63 0.0M
2024-10-10 10.61 10.61 10.61 10.61 0.0M
2024-10-09 10.62 10.62 10.62 10.62 0.0M
2024-10-08 10.61 10.61 10.61 10.61 0.0M
2024-10-07 10.61 10.61 10.61 10.61 0.0M
2024-10-03 10.59 10.59 10.59 10.59 0.0M
2024-10-02 10.59 10.59 10.59 10.59 0.0M
2024-10-01 10.54 10.58 10.54 10.58 0.0M
2024-09-30 10.59 10.59 10.59 10.59 0.0M
2024-09-27 10.61 10.61 10.61 10.61 0.0M
2024-09-26 10.59 10.59 10.58 10.58 0.0M
2024-09-25 10.74 10.74 10.57 10.57 0.0M
2024-09-24 10.60 10.60 10.60 10.60 0.0M
2024-09-23 10.58 10.58 10.58 10.58 0.0M
2024-09-20 10.72 10.72 10.57 10.57 0.0M
2024-09-19 10.60 10.60 10.60 10.60 0.0M
2024-09-18 10.57 10.57 10.57 10.57 0.0M
2024-09-17 10.57 10.57 10.57 10.57 0.0M
2024-09-16 10.54 10.54 10.54 10.54 0.0M
2024-09-13 10.55 10.55 10.53 10.53 0.0M
2024-09-12 10.50 10.50 10.50 10.50 0.0M
2024-09-11 10.37 10.46 10.36 10.46 0.0M
2024-09-10 10.42 10.42 10.42 10.42 0.0M
2024-09-09 10.42 10.42 10.42 10.42 0.0M
2024-09-05 10.41 10.41 10.37 10.37 0.0M
2024-09-04 10.39 10.44 10.39 10.40 0.0M
2024-09-03 10.47 10.47 10.47 10.47 0.0M
2024-08-30 10.47 10.47 10.47 10.47 0.0M
2024-08-29 10.45 10.45 10.45 10.45 0.0M
2024-08-28 10.42 10.42 10.42 10.42 0.0M
2024-08-27 10.45 10.45 10.45 10.45 0.0M
2024-08-26 10.45 10.45 10.44 10.45 0.0M
2024-08-23 10.45 10.45 10.45 10.45 0.0M
2024-08-22 10.36 10.36 10.36 10.36 0.0M
2024-08-21 10.61 10.61 10.42 10.42 0.0M
2024-08-20 10.42 10.42 10.37 10.37 0.0M
2024-08-19 10.43 10.43 10.43 10.43 0.0M
2024-08-16 10.40 10.40 10.40 10.40 0.0M
2024-08-15 10.37 10.39 10.37 10.39 0.0M
2024-08-14 10.26 10.28 10.25 10.28 0.0M
2024-08-13 10.27 10.29 10.26 10.29 0.0M
2024-08-12 10.23 10.23 10.23 10.23 0.0M
2024-08-09 10.23 10.26 10.23 10.26 0.0M
2024-08-08 10.16 10.27 10.16 10.27 0.0M
2024-08-07 10.29 10.29 10.18 10.18 0.0M
2024-08-06 10.20 10.20 10.20 10.20 0.0M
2024-08-05 10.24 10.24 9.98 10.15 0.0M
2024-08-02 10.24 10.27 10.24 10.27 0.0M
2024-08-01 10.35 10.35 10.34 10.34 0.0M
2024-07-31 10.42 10.42 10.42 10.42 0.0M
2024-07-30 10.34 10.38 10.34 10.38 0.0M
2024-07-29 10.34 10.35 10.34 10.35 0.0M
2024-07-26 10.33 10.33 10.33 10.33 0.0M
2024-07-25 10.27 10.27 10.27 10.27 0.0M
2024-07-24 10.20 10.20 10.20 10.20 0.0M
2024-07-23 10.30 10.30 10.30 10.30 0.0M
2024-07-22 10.23 10.27 10.23 10.27 0.0M
2024-07-19 10.21 10.21 10.21 10.21 0.0M
2024-07-18 10.33 10.33 10.25 10.25 0.0M
2024-07-17 10.30 10.30 10.30 10.30 0.0M
2024-07-16 10.29 10.29 10.29 10.29 0.0M
2024-07-15 10.15 10.15 10.15 10.15 0.0M
2024-07-12 10.20 10.22 10.18 10.18 0.0M
2024-07-11 10.13 10.13 10.13 10.13 0.0M
2024-07-10 9.99 9.99 9.99 9.99 0.0M
2024-07-09 9.95 9.95 9.95 9.95 0.0M
2024-07-08 9.97 9.97 9.97 9.97 0.0M
2024-07-05 9.93 9.95 9.93 9.95 0.0M
2024-07-03 9.90 9.97 9.90 9.94 0.0M
2024-07-02 9.89 9.89 9.89 9.89 0.0M
2024-07-01 9.88 9.88 9.88 9.88 0.0M
2024-06-28 9.91 9.91 9.91 9.91 0.0M
2024-06-26 9.85 9.85 9.84 9.84 0.0M
2024-06-25 9.92 9.93 9.85 9.85 0.0M
2024-06-24 9.82 9.89 9.82 9.89 0.0M
2024-06-21 9.80 9.87 9.80 9.82 0.0M
2024-06-20 9.73 9.79 9.73 9.79 0.0M
2024-06-18 9.76 9.76 9.76 9.76 0.0M
2024-06-14 9.75 9.75 9.75 9.75 0.0M
2024-06-13 9.91 9.91 9.74 9.76 0.0M
2024-06-11 9.80 9.80 9.80 9.80 0.0M
2024-06-06 9.87 9.87 9.87 9.87 0.0M
2024-06-05 9.88 9.88 9.88 9.88 0.0M
2024-06-04 9.83 9.83 9.83 9.83 0.0M
2024-06-03 9.86 9.86 9.85 9.85 0.0M
2024-05-31 9.85 9.85 9.85 9.85 0.0M
2024-05-30 9.77 9.77 9.77 9.77 0.0M
2024-05-29 9.70 9.70 9.70 9.70 0.0M
2024-05-24 9.77 9.77 9.77 9.77 0.0M
2024-05-23 9.73 9.73 9.73 9.73 0.0M
2024-05-22 9.84 9.84 9.79 9.82 0.0M
2024-05-21 9.83 9.83 9.83 9.83 0.0M
2024-05-20 9.83 9.83 9.83 9.83 0.0M
2024-05-17 9.85 9.85 9.85 9.85 0.0M
2024-05-16 9.87 9.89 9.87 9.89 0.0M
2024-05-15 9.89 9.89 9.89 9.89 0.0M
2024-05-14 9.92 9.92 9.92 9.92 0.0M
2024-05-13 9.82 9.86 9.82 9.86 0.0M
2024-05-10 9.80 9.80 9.77 9.77 0.0M
2024-05-09 9.88 9.88 9.88 9.88 0.0M
2024-05-08 9.83 9.83 9.83 9.83 0.0M
2024-05-07 9.85 9.85 9.85 9.85 0.0M
2024-05-06 9.86 9.87 9.86 9.87 0.0M
2024-05-02 9.84 9.84 9.82 9.82 0.0M
2024-05-01 9.77 9.77 9.77 9.77 0.0M
2024-04-30 9.70 9.73 9.70 9.73 0.0M
2024-04-29 9.79 9.82 9.79 9.82 0.0M
2024-04-26 9.75 9.76 9.70 9.76 0.0M
2024-04-25 9.76 9.76 9.76 9.76 0.0M
2024-04-24 9.77 9.77 9.77 9.77 0.0M
2024-04-23 9.78 9.78 9.78 9.78 0.0M
2024-04-19 9.70 9.70 9.70 9.70 0.0M
2024-04-18 9.68 9.68 9.68 9.68 0.0M
2024-04-17 9.66 9.66 9.66 9.66 0.0M
2024-04-16 9.69 9.69 9.69 9.69 0.0M
2024-04-15 9.74 9.74 9.74 9.74 0.0M
2024-04-12 9.79 9.79 9.79 9.79 0.0M
2024-04-11 9.96 9.96 9.96 9.96 0.0M
2024-04-10 9.89 9.90 9.89 9.90 0.0M
2024-04-09 9.94 9.98 9.91 9.98 0.0M
2024-04-08 9.95 9.98 9.95 9.95 0.0M
2024-04-05 9.97 9.97 9.97 9.97 0.0M
2024-04-04 9.97 9.97 9.97 9.97 0.0M
2024-04-03 10.04 10.04 10.04 10.04 0.0M
2024-04-02 9.94 9.98 9.94 9.98 0.0M
2024-04-01 10.08 10.12 10.08 10.12 0.0M
2024-03-28 10.09 10.09 10.09 10.09 0.0M
2024-03-27 10.02 10.07 10.02 10.07 0.0M
2024-03-26 9.98 9.99 9.98 9.99 0.0M
2024-03-25 10.00 10.00 10.00 10.00 0.0M
2024-03-22 9.97 9.97 9.97 9.97 0.0M
2024-03-21 9.98 9.98 9.98 9.98 0.0M
2024-03-20 9.97 9.97 9.97 9.97 0.0M
2024-03-19 9.90 9.90 9.88 9.90 0.0M
2024-03-18 9.88 9.90 9.82 9.90 0.0M
2024-03-15 9.89 9.89 9.87 9.89 0.0M
2024-03-13 9.93 9.93 9.93 9.93 0.0M
2024-03-12 10.02 10.02 9.99 10.02 0.0M
2024-03-11 10.04 10.04 10.04 10.04 0.0M
2024-03-08 10.05 10.05 10.01 10.02 0.0M
2024-03-07 10.05 10.05 10.05 10.05 0.0M
2024-03-06 9.96 9.96 9.96 9.96 0.0M
2024-03-05 9.93 9.93 9.93 9.93 0.0M
2024-03-04 9.96 9.96 9.96 9.96 0.0M
2024-03-01 9.99 9.99 9.99 9.99 0.0M
2024-02-29 9.89 9.93 9.89 9.92 0.0M
2024-02-28 9.86 9.87 9.86 9.86 0.0M
2024-02-27 9.89 9.93 9.88 9.93 0.0M
2024-02-26 9.90 9.90 9.89 9.89 0.0M
2024-02-22 9.92 9.92 9.92 9.92 0.0M
2024-02-21 9.92 9.92 9.92 9.92 0.0M
2024-02-20 9.94 9.94 9.94 9.94 0.0M
2024-02-16 10.04 10.06 10.01 10.01 0.0M
2024-02-15 10.00 10.06 10.00 10.05 0.0M
2024-02-14 10.01 10.01 10.01 10.01 0.0M
2024-02-13 9.93 9.93 9.93 9.93 0.0M
2024-02-12 10.02 10.03 10.02 10.03 0.0M
2024-02-09 9.98 9.98 9.98 9.98 0.0M
2024-02-08 9.97 9.97 9.97 9.97 0.0M
2024-02-07 9.93 9.93 9.93 9.93 0.0M
2024-02-06 9.95 9.95 9.95 9.95 0.0M
2024-02-05 9.99 9.99 9.85 9.94 0.0M
2024-02-02 9.86 9.94 9.86 9.94 0.0M
2024-02-01 9.97 9.97 9.97 9.97 0.0M
2024-01-31 9.94 9.94 9.94 9.94 0.0M
2024-01-30 10.00 10.00 9.98 9.98 0.0M
2024-01-29 10.01 10.01 10.01 10.01 0.0M
2024-01-26 10.02 10.02 10.02 10.02 0.0M
2024-01-25 10.04 10.04 10.04 10.04 0.0M
2024-01-24 10.03 10.03 10.03 10.03 0.0M
2024-01-23 10.04 10.04 10.04 10.04 0.0M
2024-01-19 10.05 10.05 10.02 10.02 0.0M
2024-01-18 10.02 10.02 10.02 10.02 0.0M
2024-01-17 10.04 10.04 10.00 10.00 0.0M
2024-01-16 10.05 10.05 10.01 10.01 0.0M
2024-01-12 10.15 10.16 10.04 10.07 0.0M
2024-01-11 10.07 10.09 10.04 10.09 0.0M
2024-01-10 10.11 10.11 10.06 10.11 0.0M
2024-01-09 10.10 10.10 10.10 10.10 0.0M
2024-01-08 10.12 10.12 10.12 10.12 0.0M
2024-01-05 10.15 10.15 10.10 10.10 0.0M
2024-01-04 10.12 10.15 10.09 10.09 0.1M
2024-01-03 10.09 10.09 10.09 10.09 0.0M
2024-01-02 10.18 10.18 10.12 10.12 0.0M