AltShares Event-Driven ETF (EVNT)

Last Price11.87

Change+0.05 (0.46%)

NYSE · Last Trade: Sep 7th, 12:40 AM EDT

Historical Prices For AltShares Event-Driven ETF (EVNT)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	11.88	11.90	11.80	11.87	5,949	11.87
9/04/2025	11.72	11.84	11.72	11.81	5,705	11.81
9/03/2025	11.77	11.83	11.77	11.78	6,304	11.78
9/02/2025	12.54	12.54	11.80	11.80	17,524	11.80
8/29/2025	11.89	11.89	11.84	11.84	8,872	11.84
8/28/2025	11.90	11.90	11.86	11.89	4,844	11.89
8/27/2025	11.88	11.90	11.84	11.84	12,304	11.84
8/26/2025	12.60	13.54	11.81	11.87	16,086	11.87
8/25/2025	11.86	11.86	11.81	11.85	1,690	11.85
8/22/2025	11.87	11.89	11.82	11.87	30,346	11.87
8/21/2025	11.66	11.74	11.66	11.71	5,310	11.71
8/20/2025	11.69	11.71	11.69	11.71	644	11.71
8/19/2025	11.70	11.76	11.70	11.71	24,030	11.71
8/18/2025	11.70	11.73	11.69	11.72	12,320	11.72
8/15/2025	11.74	11.74	11.70	11.71	3,965	11.71
8/14/2025	11.97	11.97	11.64	11.68	3,136	11.68
8/13/2025	11.74	11.77	11.69	11.71	18,421	11.71
8/12/2025	11.59	11.59	11.52	11.59	379	11.59
8/11/2025	11.53	11.53	11.53	11.53	77	11.53
8/08/2025	11.52	11.53	11.52	11.53	354	11.53
8/07/2025	11.51	11.51	11.51	11.51	103	11.51
8/06/2025	11.57	11.57	11.57	11.57	15	11.57
8/05/2025	11.55	11.56	11.55	11.56	162	11.56
8/04/2025	11.63	11.63	11.55	11.58	818	11.58
8/01/2025	11.63	11.63	11.47	11.53	3,400	11.53
7/31/2025	11.64	11.64	11.61	11.61	211	11.61
7/30/2025	11.66	11.69	11.65	11.65	405	11.65
7/29/2025	11.70	11.70	11.66	11.68	3,584	11.68
7/28/2025	11.84	11.84	11.67	11.67	346	11.67
7/25/2025	11.68	11.68	11.68	11.68	119	11.68
7/24/2025	11.77	11.77	11.66	11.66	403	11.66
7/23/2025	11.70	11.70	11.70	11.70	1	11.70
7/22/2025	11.68	11.68	11.64	11.64	1,005	11.64
7/21/2025	11.65	11.66	11.61	11.63	4,623	11.63
7/18/2025	11.67	11.67	11.63	11.64	450	11.64
7/17/2025	11.60	11.60	11.60	11.60	4	11.60
7/16/2025	11.57	11.57	11.57	11.57	27	11.57
7/15/2025	11.73	11.73	11.56	11.56	188	11.56
7/14/2025	11.58	11.58	11.58	11.58	20	11.58
7/11/2025	11.63	11.63	11.56	11.56	593	11.56
7/10/2025	11.67	11.67	11.67	11.67	641	11.67
7/09/2025	11.63	11.63	11.56	11.56	507	11.56
7/08/2025	11.56	11.56	11.56	11.56	17	11.56
7/07/2025	11.52	11.52	11.52	11.52	35	11.52
7/03/2025	11.63	11.63	11.54	11.54	578	11.54
7/02/2025	11.51	11.51	11.51	11.51	162	11.51
7/01/2025	11.51	11.51	11.47	11.47	354	11.47
6/30/2025	11.45	11.45	11.45	11.45	259	11.45
6/27/2025	11.38	11.49	11.38	11.49	954	11.49
6/26/2025	11.22	11.40	11.22	11.40	259	11.40
6/25/2025	11.44	11.44	11.37	11.37	446	11.37
6/24/2025	11.38	11.38	11.38	11.38	11	11.38
6/23/2025	11.51	11.51	11.32	11.40	748	11.40
6/20/2025	11.35	11.35	11.35	11.35	100	11.35
6/18/2025	11.34	11.37	11.34	11.37	312	11.37
6/17/2025	11.33	11.33	11.33	11.33	25	11.33
6/16/2025	11.37	11.39	11.35	11.35	1,720	11.35
6/13/2025	11.30	11.32	11.26	11.26	1,115	11.26
6/12/2025	11.34	11.34	11.33	11.33	164	11.33
6/11/2025	11.36	11.37	11.36	11.37	733	11.37
6/10/2025	11.29	11.36	11.29	11.31	3,124	11.31
6/09/2025	11.20	11.29	11.20	11.27	2,055	11.27