Historical Stock Price
| Home |
| Free Dividend Report |
| ARB Dividend History |
| ARB Historical Stock Prices |
| Preferred Stock Newsletter |
| ARB Options Chain |
| Stock Message Boards |
Altshares Merger Arbitrage Etf (ARB) has the following price history information. Looking back at ARB historical stock prices for the last five trading days, on April 11, 2025, ARB opened at $28.04, traded as high as $28.11 and as low as $27.91, and closed at $28.11. Trading volume was a total of 10.50K shares. On April 14, 2025, ARB opened at $28.14, traded as high as $28.19 and as low as $28.02, and closed at $28.11. Trading volume was a total of 6.90K shares. On April 15, 2025, ARB opened at $28.29, traded as high as $28.29 and as low as $28.07, and closed at $28.15. Trading volume was a total of 6.80K shares. On April 16, 2025, ARB opened at $28.18, traded as high as $28.27 and as low as $28.02, and closed at $28.20. Trading volume was a total of 5.90K shares. On April 17, 2025, ARB opened at $28.24, traded as high as $28.24 and as low as $28.13, and closed at $28.18. Trading volume was a total of 4.10K shares.
ARB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Altshares Merger Arbitrage Etf shares, starting with a $10,000 purchase of ARB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/12/2020 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $24.91 | ||
| End price/share: | $28.18 | ||
| Starting shares: | 401.51 | ||
| Ending shares: | 435.24 | ||
| Dividends reinvested/share: | $2.11 | ||
| Total return: | 22.66% | ||
| Average Annual Total Return: | 4.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,268.19 | ||
| Years: | 4.93 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/12/2020 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $24.91 | ||
| End price/share: | $28.18 | ||
| Dividends collected/share: | $2.11 | ||
| Total return: | 21.63% | ||
| Average Annual Total Return: | 4.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,164.01 | ||
| Years: | 4.93 | ||
 | |||||
| ARB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2025 | $28.04 | $28.11 | $27.91 | $28.11 | 10.50K |
| 04/14/2025 | $28.14 | $28.19 | $28.02 | $28.11 | 6.90K |
| 04/15/2025 | $28.29 | $28.29 | $28.07 | $28.15 | 6.80K |
| 04/16/2025 | $28.18 | $28.27 | $28.02 | $28.20 | 5.90K |
| 04/17/2025 | $28.24 | $28.24 | $28.13 | $28.18 | 4.10K |
|
| About Altshares Merger Arbitrage Etf |
| Arbitron is a media and marketing information services firm primarily serving radio, advertisers, advertising agencies, cable and broadcast television, retailers, out-of-home media, online media, mobile media, telecommunications providers, and print media. Co. provides four main services: estimating the size and composition of radio audiences in local markets and of audiences to network radio programming and commercials in the U.S.; estimating the size and composition of audiences to media other than radio; providing information about consumers; and providing software to access and analyze media audience and marketing information data. |
| ARB Historical Closing Prices | |
| Date | Close |
| 04/11/2025 | $28.11 |
| 04/14/2025 | $28.11 |
| 04/15/2025 | $28.15 |
| 04/16/2025 | $28.20 |
| 04/17/2025 | $28.18 |
| Services Historical Prices |
| ARB is categorized under the Services sector; below are some other companies in the same sector:
ARCO Historical Stock Prices
|
Free ARB Email Alerts:
ARB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.