AltShares Event-Driven ETF (EVNT)

Last Price11.54

Change+0.01 (0.05%)

NYSE · Last Trade: Jan 1st, 3:58 PM EST

Historical Prices For AltShares Event-Driven ETF (EVNT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.54	11.54	11.54	11.54	8,248	11.54
12/30/2025	11.59	11.59	11.50	11.53	6,161	11.53
12/29/2025	11.52	11.56	11.52	11.53	1,592	11.53
12/26/2025	11.56	11.56	11.53	11.53	1,298	11.53
12/24/2025	11.65	11.66	11.51	11.54	6,249	11.54
12/23/2025	11.61	11.62	11.56	11.56	8,298	11.56
12/22/2025	11.55	11.60	11.53	11.53	1,737	11.53
12/19/2025	11.59	11.60	11.56	11.56	11,599	11.56
12/18/2025	11.57	11.59	11.45	11.49	11,276	11.49
12/17/2025	12.09	12.09	12.01	12.01	11,428	11.46
12/16/2025	12.10	12.10	12.08	12.08	7,072	11.53
12/15/2025	12.11	12.13	12.11	12.12	19,477	11.56
12/12/2025	12.10	12.13	12.10	12.11	806	11.56
12/11/2025	12.17	12.17	12.10	12.12	1,944	11.56
12/10/2025	12.09	12.14	12.09	12.11	1,457	11.55
12/09/2025	12.06	12.10	12.06	12.09	27,074	11.54
12/08/2025	12.02	12.04	12.00	12.04	10,635	11.48
12/05/2025	12.10	12.11	11.99	12.08	21,138	11.53
12/04/2025	12.11	12.11	12.10	12.10	5,107	11.54
12/03/2025	12.03	12.05	12.02	12.04	13,664	11.49
12/02/2025	12.00	12.06	11.98	11.98	10,324	11.44
12/01/2025	12.19	12.19	11.97	11.97	5,324	11.42
11/28/2025	12.12	12.14	12.03	12.09	1,058	11.54
11/26/2025	12.04	12.04	11.98	12.03	3,745	11.48
11/25/2025	11.98	12.02	11.97	12.02	2,119	11.47
11/24/2025	12.05	12.05	11.87	11.97	23,776	11.42
11/21/2025	11.87	11.96	11.87	11.96	6,118	11.41
11/20/2025	11.99	11.99	11.85	11.89	7,589	11.34
11/19/2025	11.89	11.94	11.88	11.94	6,139	11.39
11/18/2025	11.93	11.97	11.88	11.92	4,733	11.37
11/17/2025	11.95	11.95	11.88	11.92	5,998	11.37
11/14/2025	11.96	11.97	11.90	11.94	1,061	11.39
11/13/2025	11.93	11.95	11.92	11.94	5,177	11.39
11/12/2025	11.97	11.97	11.96	11.97	1,537	11.42
11/11/2025	11.94	11.95	11.91	11.95	1,227	11.40
11/10/2025	12.47	12.47	11.86	11.92	4,960	11.37
11/07/2025	11.86	11.88	11.79	11.88	3,522	11.34
11/06/2025	11.88	11.88	11.83	11.84	5,832	11.30
11/05/2025	11.87	11.91	11.84	11.89	17,416	11.34
11/04/2025	11.85	11.85	11.83	11.85	4,352	11.31
11/03/2025	11.57	11.89	11.57	11.89	15,029	11.34
10/31/2025	11.75	11.87	11.72	11.76	10,826	11.22
10/30/2025	11.85	11.85	11.77	11.83	8,017	11.29
10/29/2025	11.89	11.91	11.83	11.87	10,949	11.33
10/28/2025	11.84	11.91	11.84	11.90	9,917	11.35
10/27/2025	11.94	11.94	11.85	11.85	6,793	11.30
10/24/2025	12.03	12.03	11.85	11.93	13,543	11.38
10/23/2025	11.96	11.97	11.85	11.85	2,626	11.31
10/22/2025	11.85	11.96	11.85	11.89	21,202	11.34
10/21/2025	12.26	12.35	11.98	11.99	28,400	11.44
10/20/2025	11.79	11.83	11.75	11.82	18,868	11.27
10/17/2025	11.77	11.77	11.73	11.73	1,017	11.20
10/16/2025	11.80	11.80	11.76	11.76	918	11.22
10/15/2025	11.80	12.14	11.80	12.14	4,417	11.58
10/14/2025	11.79	11.82	11.77	11.79	14,658	11.24
10/13/2025	11.76	11.88	11.76	11.78	4,331	11.24
10/10/2025	11.78	11.78	11.76	11.76	5,222	11.22
10/09/2025	11.78	11.79	11.77	11.77	2,848	11.23
10/08/2025	11.82	11.83	11.79	11.79	5,037	11.25
10/07/2025	11.83	11.85	11.81	11.81	6,117	11.26
10/06/2025	11.86	11.87	11.85	11.85	2,855	11.31
10/03/2025	11.88	11.90	11.88	11.90	2,353	11.36
10/02/2025	11.88	11.88	11.88	11.88	127	11.34
10/01/2025	11.86	11.90	11.85	11.89	3,921	11.34