AltShares Event-Driven ETF (EVNT) Exchange: NYSE ARCA
Data as of April 26, 2024
$9.70 ($0.02) 0.23%
AltShares Event-Driven ETF - Daily Information
Click for more stock information on AltShares Event-Driven ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $9.70 |
| Previous Close | $9.70 |
| High | $9.70 |
| Low | $9.70 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.70 |
| Adjusted Low | $9.70 |
About AltShares Event-Driven ETF (EVNT)
AltShares Event-Driven ETF
Invest in AltShares Event-Driven ETF (EVNT)
Historical Stock Data for AltShares Event-Driven ETF (EVNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 930 |
| 2024-04-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 13 |
| 2024-04-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 3 |
| 2024-04-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 5 |
| 2024-04-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 15 |
| 2024-04-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 19 |
| 2024-04-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 645 |
| 2024-04-10 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 103 |
| 2024-04-09 | $9.94 | $9.98 | $9.91 | $9.98 | $9.98 | 657 |
| 2024-04-08 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 1,703 |
| 2024-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2024-04-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 36 |
| 2024-04-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 15 |
| 2024-04-02 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 109 |
| 2024-04-01 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 165 |
| 2024-03-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2024-03-27 | $10.02 | $10.07 | $10.02 | $10.07 | $10.07 | 678 |
| 2024-03-26 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 194 |
| 2024-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14 |
| 2024-03-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2024-03-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2024-03-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 40 |
| 2024-03-19 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 1,940 |
| 2024-03-18 | $9.88 | $9.90 | $9.82 | $9.90 | $9.90 | 3,279 |
| 2024-03-15 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 595 |
| 2024-03-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 122 |
| 2024-03-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 122 |
| 2024-03-12 | $10.02 | $10.02 | $9.99 | $10.02 | $10.02 | 513 |
| 2024-03-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2024-03-08 | $10.05 | $10.05 | $10.01 | $10.02 | $10.02 | 25,315 |
| 2024-03-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 88 |
| 2024-03-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 60 |
| 2024-03-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30 |
| 2024-03-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 65 |
| 2024-03-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2024-02-29 | $9.89 | $9.93 | $9.89 | $9.92 | $9.92 | 764 |
| 2024-02-28 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 6,303 |
| 2024-02-27 | $9.89 | $9.93 | $9.88 | $9.93 | $9.93 | 601 |
| 2024-02-26 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 151 |
| 2024-02-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2024-02-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7 |
| 2024-02-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 52 |
| 2024-02-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,270 |
| 2024-02-16 | $10.04 | $10.06 | $10.01 | $10.01 | $10.01 | 3,327 |
| 2024-02-15 | $10.00 | $10.06 | $10.00 | $10.05 | $10.05 | 3,266 |
| 2024-02-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 598 |
| 2024-02-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 20 |
| 2024-02-12 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 49,855 |
| 2024-02-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 22 |
| 2024-02-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 73 |
| 2024-02-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 22 |
| 2024-02-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 47 |
| 2024-02-05 | $9.99 | $9.99 | $9.85 | $9.94 | $9.94 | 745 |
| 2024-02-02 | $9.86 | $9.94 | $9.86 | $9.94 | $9.94 | 1,269 |
| 2024-02-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 60 |
| 2024-01-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2024-01-30 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 210 |
| 2024-01-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 58 |
| 2024-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7 |
| 2024-01-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6 |
| 2024-01-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 23 |
| 2024-01-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 11 |
| 2024-01-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2024-01-19 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 500 |
| 2024-01-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 68 |
| 2024-01-17 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 202 |
| 2024-01-16 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 382 |
| 2024-01-12 | $10.15 | $10.16 | $10.04 | $10.07 | $10.07 | 761 |
| 2024-01-11 | $10.07 | $10.09 | $10.04 | $10.09 | $10.09 | 711 |
| 2024-01-10 | $10.11 | $10.11 | $10.06 | $10.11 | $10.11 | 5,081 |
| 2024-01-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2024-01-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 6 |
| 2024-01-05 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 802 |
| 2024-01-04 | $10.12 | $10.15 | $10.09 | $10.09 | $10.09 | 50,831 |
| 2024-01-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2024-01-02 | $10.18 | $10.18 | $10.12 | $10.12 | $10.12 | 159 |
| 2023-12-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 14 |
| 2023-12-28 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2023-12-27 | $10.16 | $10.16 | $10.10 | $10.15 | $10.15 | 1,150 |
| 2023-12-26 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 101 |
| 2023-12-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 9 |
| 2023-12-21 | $10.19 | $10.20 | $10.17 | $10.19 | $10.19 | 3,764 |
| 2023-12-20 | $10.18 | $10.20 | $10.12 | $10.12 | $10.12 | 1,335 |
| 2023-12-19 | $10.11 | $10.18 | $10.11 | $10.18 | $10.18 | 251 |
| 2023-12-18 | $10.14 | $10.26 | $10.12 | $10.12 | $10.12 | 941 |
| 2023-12-15 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 1,979 |
| 2023-12-14 | $10.90 | $10.90 | $10.14 | $10.14 | $10.14 | 818 |
| 2023-12-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.10 | 72 |
| 2023-12-12 | $10.50 | $10.50 | $10.09 | $10.09 | $10.03 | 5,493 |
| 2023-12-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.02 | 40 |
| 2023-12-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2023-12-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-12-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 612 |
| 2023-12-05 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 612 |
| 2023-12-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 9 |
| 2023-12-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 18 |
| 2023-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 27 |
| 2023-11-29 | $10.00 | $10.01 | $9.98 | $9.99 | $9.99 | 835 |
| 2023-11-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 50 |
| 2023-11-27 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 1,471 |
| 2023-11-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9 |
| 2023-11-22 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 212 |
| 2023-11-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2023-11-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2023-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9 |
| 2023-11-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7 |
| 2023-11-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 88 |
| 2023-11-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10 |
| 2023-11-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 43 |
| 2023-11-10 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 137 |
| 2023-11-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 12 |
| 2023-11-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 3 |
| 2023-11-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 31 |
| 2023-11-06 | $9.73 | $9.75 | $9.71 | $9.71 | $9.71 | 941 |
| 2023-11-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2023-11-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 6 |
| 2023-11-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 6 |
| 2023-10-31 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 227 |
| 2023-10-30 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 57 |
| 2023-10-27 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 38 |
| 2023-10-26 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 2 |
| 2023-10-25 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 3 |
| 2023-10-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 3 |
| 2023-10-23 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 115 |
| 2023-10-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 15 |
| 2023-10-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 79 |
| 2023-10-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2 |
| 2023-10-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6 |
| 2023-10-16 | $9.66 | $9.68 | $9.66 | $9.68 | $9.68 | 326 |
| 2023-10-13 | $9.63 | $9.68 | $9.59 | $9.59 | $9.59 | 1,095 |
| 2023-10-12 | $9.72 | $9.72 | $9.66 | $9.66 | $9.66 | 241 |
| 2023-10-11 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 3,152 |
| 2023-10-10 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 179 |
| 2023-10-09 | $10.42 | $10.42 | $9.67 | $9.67 | $9.67 | 4,805 |
| 2023-10-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 248 |
| 2023-10-05 | $9.70 | $9.70 | $9.57 | $9.62 | $9.62 | 433 |
| 2023-10-04 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 490 |
| 2023-10-03 | $9.66 | $9.66 | $9.61 | $9.61 | $9.61 | 490 |
| 2023-10-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 6 |
| 2023-09-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 9 |
| 2023-09-28 | $9.65 | $9.69 | $9.65 | $9.68 | $9.68 | 400 |
| 2023-09-27 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 7,230 |
| 2023-09-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2023-09-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 88 |
| 2023-09-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 53 |
| 2023-09-21 | $9.70 | $9.70 | $9.68 | $9.70 | $9.70 | 775 |
| 2023-09-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3 |
| 2023-09-19 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 213 |
| 2023-09-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 68 |
| 2023-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 106 |
| 2023-09-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 36 |
| 2023-09-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 33 |
| 2023-09-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 62 |
| 2023-09-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30 |
| 2023-09-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 9 |
| 2023-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50 |
| 2023-09-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 50 |
| 2023-09-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 17 |
| 2023-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 98 |
| 2023-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 205 |
| 2023-08-30 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 205 |
| 2023-08-29 | $9.72 | $9.84 | $9.72 | $9.80 | $9.80 | 322 |
| 2023-08-28 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 294 |
| 2023-08-25 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 102 |
| 2023-08-24 | $9.79 | $9.79 | $9.72 | $9.72 | $9.72 | 215 |
| 2023-08-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 46 |
| 2023-08-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 27 |
| 2023-08-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 35 |
| 2023-08-18 | $9.74 | $9.78 | $9.73 | $9.73 | $9.73 | 263 |
| 2023-08-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 153 |
| 2023-08-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2023-08-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 509 |
| 2023-08-14 | $9.86 | $9.87 | $9.84 | $9.84 | $9.84 | 605 |
| 2023-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 13 |
| 2023-08-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 51 |
| 2023-08-09 | $9.93 | $9.93 | $9.86 | $9.86 | $9.86 | 592 |
| 2023-08-08 | $9.81 | $9.88 | $9.81 | $9.88 | $9.88 | 418 |
| 2023-08-07 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 600 |
| 2023-08-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 845 |
| 2023-08-03 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 845 |
| 2023-08-02 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 299 |
| 2023-08-01 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 2,403 |
| 2023-07-31 | $9.86 | $9.87 | $9.83 | $9.83 | $9.83 | 2,656 |
| 2023-07-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 80 |
| 2023-07-27 | $9.83 | $9.84 | $9.75 | $9.75 | $9.75 | 1,102 |
| 2023-07-26 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 602 |
| 2023-07-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 83 |
| 2023-07-24 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 183 |
| 2023-07-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 76 |
| 2023-07-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
| 2023-07-19 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 102 |
| 2023-07-18 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 133 |
| 2023-07-17 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 210 |
| 2023-07-14 | $9.76 | $9.76 | $9.71 | $9.71 | $9.71 | 285 |
| 2023-07-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2023-07-12 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 2,925 |
| 2023-07-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 29 |
| 2023-07-10 | $9.67 | $9.67 | $9.64 | $9.64 | $9.64 | 129 |
| 2023-07-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 54 |
| 2023-07-06 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 16 |
| 2023-07-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 35 |
| 2023-07-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1 |
| 2023-06-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 524 |
| 2023-06-29 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 524 |
| 2023-06-28 | $9.48 | $9.51 | $9.48 | $9.51 | $9.51 | 128 |
| 2023-06-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 1 |
| 2023-06-26 | $9.43 | $9.47 | $9.42 | $9.47 | $9.47 | 515 |
| 2023-06-23 | $9.49 | $9.50 | $9.46 | $9.46 | $9.46 | 1,185 |
| 2023-06-22 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 22 |
| 2023-06-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 22 |
| 2023-06-20 | $9.59 | $9.63 | $9.57 | $9.63 | $9.63 | 6,000 |
| 2023-06-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 3,755 |
| 2023-06-15 | $9.49 | $9.52 | $9.48 | $9.52 | $9.52 | 3,755 |
| 2023-06-14 | $9.51 | $9.51 | $9.46 | $9.46 | $9.46 | 183 |
| 2023-06-13 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1,122 |
| 2023-06-12 | $9.52 | $9.52 | $9.46 | $9.50 | $9.50 | 1,122 |
| 2023-06-09 | $9.50 | $9.51 | $9.47 | $9.47 | $9.47 | 294 |
| 2023-06-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 1,087 |
| 2023-06-07 | $9.48 | $9.53 | $9.48 | $9.53 | $9.53 | 1,087 |
| 2023-06-06 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 8 |
| 2023-06-05 | $9.48 | $9.48 | $9.42 | $9.42 | $9.42 | 190 |
| 2023-06-02 | $9.43 | $9.44 | $9.39 | $9.44 | $9.44 | 287 |
| 2023-06-01 | $9.27 | $9.32 | $9.27 | $9.32 | $9.32 | 108 |
| 2023-05-31 | $9.21 | $9.26 | $9.21 | $9.26 | $9.26 | 2,390 |
| 2023-05-30 | $9.95 | $9.95 | $9.28 | $9.28 | $9.28 | 131 |
| 2023-05-26 | $9.30 | $9.31 | $9.27 | $9.27 | $9.27 | 745 |
| 2023-05-25 | $9.26 | $9.26 | $9.22 | $9.22 | $9.22 | 122 |
| 2023-05-24 | $9.35 | $9.35 | $9.27 | $9.27 | $9.27 | 1,337 |
| 2023-05-23 | $9.24 | $9.39 | $9.24 | $9.39 | $9.39 | 1,994 |
| 2023-05-22 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-05-19 | $9.41 | $9.41 | $9.33 | $9.33 | $9.33 | 130 |
| 2023-05-18 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 108 |
| 2023-05-17 | $9.25 | $9.28 | $9.25 | $9.28 | $9.28 | 532 |
| 2023-05-16 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 239 |
| 2023-05-15 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 46 |
| 2023-05-12 | $9.17 | $9.17 | $9.16 | $9.16 | $9.16 | 530 |
| 2023-05-11 | $9.13 | $9.17 | $9.13 | $9.17 | $9.17 | 222 |
| 2023-05-10 | $9.35 | $9.35 | $9.25 | $9.25 | $9.25 | 729 |
| 2023-05-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 217 |
| 2023-05-08 | $9.33 | $9.33 | $9.30 | $9.30 | $9.30 | 215 |
| 2023-05-05 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 219 |
| 2023-05-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 2 |
| 2023-05-03 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 213 |
| 2023-05-02 | $9.45 | $9.45 | $9.40 | $9.40 | $9.40 | 213 |
| 2023-05-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 154 |
| 2023-04-28 | $9.48 | $9.49 | $9.48 | $9.49 | $9.49 | 154 |
| 2023-04-27 | $9.42 | $9.45 | $9.42 | $9.45 | $9.45 | 1,353 |
| 2023-04-26 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 7 |
| 2023-04-25 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 12 |
| 2023-04-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-04-21 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 22 |
| 2023-04-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 186 |
| 2023-04-19 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 107 |
| 2023-04-18 | $9.68 | $9.68 | $9.58 | $9.58 | $9.58 | 388 |
| 2023-04-17 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 40 |
| 2023-04-14 | $9.57 | $9.57 | $9.56 | $9.57 | $9.57 | 1,230 |
| 2023-04-13 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 82 |
| 2023-04-12 | $9.61 | $9.61 | $9.53 | $9.53 | $9.53 | 258 |
| 2023-04-11 | $9.57 | $9.60 | $9.57 | $9.60 | $9.60 | 315 |
| 2023-04-10 | $10.07 | $10.07 | $9.43 | $9.55 | $9.55 | 1,375 |
| 2023-04-06 | $9.46 | $9.51 | $9.46 | $9.51 | $9.51 | 214 |
| 2023-04-05 | $9.49 | $9.51 | $9.49 | $9.51 | $9.51 | 137 |
| 2023-04-04 | $9.53 | $9.53 | $9.47 | $9.47 | $9.47 | 213 |
| 2023-04-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 33 |
| 2023-03-31 | $9.50 | $9.51 | $9.47 | $9.51 | $9.51 | 1,755 |
| 2023-03-30 | $9.42 | $9.43 | $9.39 | $9.39 | $9.39 | 665 |
| 2023-03-29 | $9.27 | $9.35 | $9.27 | $9.34 | $9.34 | 1,294 |
| 2023-03-28 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 271 |
| 2023-03-27 | $9.25 | $9.26 | $9.22 | $9.23 | $9.23 | 1,217 |
| 2023-03-24 | $9.05 | $9.11 | $9.05 | $9.11 | $9.11 | 346 |
| 2023-03-23 | $9.06 | $9.06 | $9.05 | $9.05 | $9.05 | 135 |
| 2023-03-22 | $9.24 | $9.24 | $9.07 | $9.07 | $9.07 | 397 |
| 2023-03-21 | $9.11 | $9.20 | $9.11 | $9.19 | $9.19 | 740 |
| 2023-03-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 5 |
| 2023-03-17 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 13 |
| 2023-03-16 | $9.05 | $9.11 | $9.05 | $9.11 | $9.11 | 621 |
| 2023-03-15 | $9.09 | $9.12 | $9.05 | $9.05 | $9.05 | 3,621 |
| 2023-03-14 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 1 |
| 2023-03-13 | $8.95 | $9.13 | $8.94 | $9.07 | $9.07 | 3,543 |
| 2023-03-10 | $10.03 | $10.03 | $9.16 | $9.16 | $9.16 | 6,103 |
| 2023-03-09 | $9.36 | $9.36 | $9.28 | $9.28 | $9.28 | 1,097 |
| 2023-03-08 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 107 |
| 2023-03-07 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 21 |
| 2023-03-06 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 10 |
| 2023-03-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 70 |
| 2023-03-02 | $9.26 | $9.32 | $9.26 | $9.32 | $9.32 | 6,125 |
| 2023-03-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 2 |
| 2023-02-28 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 2 |
| 2023-02-27 | $9.38 | $9.42 | $9.35 | $9.37 | $9.37 | 595 |
| 2023-02-24 | $9.47 | $9.49 | $9.45 | $9.45 | $9.45 | 5,613 |
| 2023-02-23 | $9.59 | $9.59 | $9.44 | $9.47 | $9.47 | 3,490 |
| 2023-02-22 | $9.40 | $9.44 | $9.40 | $9.44 | $9.44 | 510 |
| 2023-02-21 | $9.93 | $9.93 | $9.41 | $9.41 | $9.41 | 226 |
| 2023-02-17 | $9.50 | $9.50 | $9.47 | $9.47 | $9.47 | 6,025 |
| 2023-02-16 | $9.54 | $9.54 | $9.49 | $9.49 | $9.49 | 195 |
| 2023-02-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 675 |
| 2023-02-14 | $9.50 | $9.50 | $9.47 | $9.47 | $9.47 | 143 |
| 2023-02-13 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2 |
| 2023-02-10 | $9.44 | $9.44 | $9.41 | $9.42 | $9.42 | 1,040 |
| 2023-02-09 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 37 |
| 2023-02-08 | $9.44 | $9.45 | $9.44 | $9.45 | $9.45 | 1,016 |
| 2023-02-07 | $9.50 | $9.50 | $9.47 | $9.50 | $9.50 | 1,022 |
| 2023-02-06 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 72 |
| 2023-02-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 74 |
| 2023-02-02 | $9.45 | $9.49 | $9.45 | $9.49 | $9.49 | 2,100 |
| 2023-02-01 | $9.41 | $9.44 | $9.41 | $9.44 | $9.44 | 294 |
| 2023-01-31 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 31 |
| 2023-01-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 103 |
| 2023-01-27 | $9.38 | $9.42 | $9.36 | $9.36 | $9.36 | 641 |
| 2023-01-26 | $9.41 | $9.41 | $9.36 | $9.36 | $9.36 | 270 |
| 2023-01-25 | $10.13 | $10.13 | $9.35 | $9.35 | $9.35 | 480 |
| 2023-01-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 2 |
| 2023-01-23 | $9.34 | $9.40 | $9.34 | $9.40 | $9.40 | 4,163 |
| 2023-01-20 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 106 |
| 2023-01-19 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 3 |
| 2023-01-18 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 3 |
| 2023-01-17 | $9.36 | $9.36 | $9.32 | $9.32 | $9.32 | 620 |
| 2023-01-13 | $9.31 | $9.32 | $9.31 | $9.32 | $9.32 | 102 |
| 2023-01-12 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 3 |
| 2023-01-11 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 15 |
| 2023-01-10 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 12 |
| 2023-01-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 44 |
| 2023-01-06 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 67 |
| 2023-01-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 26 |
| 2023-01-04 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 2 |
| 2023-01-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 5 |
| 2022-12-30 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 4 |
| 2022-12-29 | $8.88 | $9.02 | $8.88 | $9.02 | $9.02 | 1,965 |
| 2022-12-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 23 |
| 2022-12-27 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 7 |
| 2022-12-23 | $8.99 | $8.99 | $8.97 | $8.97 | $8.97 | 103 |
| 2022-12-22 | $9.02 | $9.02 | $8.99 | $8.99 | $8.99 | 200 |
| 2022-12-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 22 |
| 2022-12-20 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 22 |
| 2022-12-19 | $9.12 | $9.15 | $9.07 | $9.07 | $9.07 | 3,173 |
| 2022-12-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,568 |
| 2022-12-15 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 1,568 |
| 2022-12-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.29 | 1 |
| 2022-12-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.31 | 1 |
| 2022-12-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.27 | 131 |
| 2022-12-09 | $9.45 | $9.45 | $9.41 | $9.41 | $9.17 | 131 |
| 2022-12-08 | $9.39 | $9.43 | $9.38 | $9.43 | $9.43 | 1,279 |
| 2022-12-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 1 |
| 2022-12-06 | $9.48 | $9.48 | $9.35 | $9.41 | $9.41 | 1,387 |
| 2022-12-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 7 |
| 2022-12-02 | $9.62 | $9.69 | $9.62 | $9.63 | $9.63 | 1,515 |
| 2022-12-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 7 |
| 2022-11-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2022-11-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 15 |
| 2022-11-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 98 |
| 2022-11-25 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1,061 |
| 2022-11-23 | $9.64 | $9.64 | $9.59 | $9.59 | $9.59 | 1,061 |
| 2022-11-22 | $9.46 | $9.52 | $9.46 | $9.52 | $9.52 | 817 |
| 2022-11-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 1 |
| 2022-11-18 | $9.45 | $9.46 | $9.45 | $9.46 | $9.46 | 116 |
| 2022-11-17 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-11-16 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 541 |
| 2022-11-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 541 |
| 2022-11-14 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1 |
| 2022-11-11 | $9.55 | $9.58 | $9.55 | $9.58 | $9.58 | 102 |
| 2022-11-10 | $9.19 | $9.43 | $9.19 | $9.43 | $9.43 | 102 |
| 2022-11-09 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 1 |
| 2022-11-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 21 |
| 2022-11-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 11 |
| 2022-11-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 5 |
| 2022-11-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 5 |
| 2022-11-02 | $9.48 | $9.48 | $9.28 | $9.28 | $9.28 | 1,642 |
| 2022-11-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 2 |
| 2022-10-31 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1,396 |
| 2022-10-28 | $9.50 | $9.56 | $9.50 | $9.53 | $9.53 | 715 |
| 2022-10-27 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 8 |
| 2022-10-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 7 |
| 2022-10-25 | $9.40 | $9.44 | $9.39 | $9.44 | $9.44 | 1,304 |
| 2022-10-24 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 41 |
| 2022-10-21 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 461 |
| 2022-10-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1 |
| 2022-10-19 | $9.59 | $9.59 | $9.27 | $9.27 | $9.27 | 11,524 |
| 2022-10-18 | $9.40 | $9.40 | $9.34 | $9.34 | $9.34 | 537 |
| 2022-10-17 | $10.14 | $10.14 | $9.32 | $9.32 | $9.32 | 757 |
| 2022-10-14 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 325 |
| 2022-10-13 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 20 |
| 2022-10-12 | $9.40 | $9.40 | $9.35 | $9.35 | $9.35 | 1,012 |
| 2022-10-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 100 |
| 2022-10-10 | $9.46 | $9.46 | $9.43 | $9.45 | $9.45 | 683 |
| 2022-10-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 100 |
| 2022-10-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2022-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 46 |
| 2022-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 487 |
| 2022-10-03 | $9.60 | $9.60 | $9.58 | $9.59 | $9.59 | 315 |
| 2022-09-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 1 |
| 2022-09-29 | $9.45 | $9.48 | $9.45 | $9.48 | $9.48 | 597 |
| 2022-09-28 | $9.67 | $9.67 | $9.57 | $9.57 | $9.57 | 563 |
| 2022-09-27 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 29 |
| 2022-09-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 303 |
| 2022-09-23 | $9.53 | $9.55 | $9.49 | $9.49 | $9.49 | 794 |
| 2022-09-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1 |
| 2022-09-21 | $9.48 | $9.69 | $9.48 | $9.58 | $9.58 | 778 |
| 2022-09-20 | $9.72 | $9.72 | $9.67 | $9.67 | $9.67 | 207 |
| 2022-09-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 245 |
| 2022-09-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 103 |
| 2022-09-15 | $9.79 | $9.81 | $9.75 | $9.76 | $9.76 | 2,120 |
| 2022-09-14 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 2,708 |
| 2022-09-13 | $10.02 | $10.02 | $9.80 | $9.80 | $9.80 | 2,363 |
| 2022-09-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 42 |
| 2022-09-09 | $9.82 | $9.91 | $9.82 | $9.91 | $9.91 | 335 |
| 2022-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 526 |
| 2022-09-07 | $9.67 | $9.71 | $9.66 | $9.66 | $9.66 | 526 |
| 2022-09-06 | $9.65 | $9.65 | $9.59 | $9.59 | $9.59 | 311 |
| 2022-09-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2022-09-01 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 516 |
| 2022-08-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 531 |
| 2022-08-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-08-29 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 234 |
| 2022-08-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 37 |
| 2022-08-25 | $9.94 | $9.95 | $9.85 | $9.95 | $9.95 | 414 |
| 2022-08-24 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 170 |
| 2022-08-23 | $9.92 | $9.92 | $9.84 | $9.84 | $9.84 | 578 |
| 2022-08-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 75 |
| 2022-08-19 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 904 |
| 2022-08-18 | $10.01 | $10.05 | $10.00 | $10.00 | $10.00 | 1,185 |
| 2022-08-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2022-08-16 | $9.99 | $10.03 | $9.96 | $9.96 | $9.96 | 1,600 |
| 2022-08-15 | $10.06 | $10.06 | $9.97 | $9.97 | $9.97 | 684 |
| 2022-08-12 | $9.92 | $9.96 | $9.91 | $9.96 | $9.96 | 2,150 |
| 2022-08-11 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,687 |
| 2022-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 110 |
| 2022-08-09 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 509 |
| 2022-08-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10 |
| 2022-08-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 105 |
| 2022-08-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 22 |
| 2022-08-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 15 |
| 2022-08-02 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 802 |
| 2022-08-01 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 4,938 |
| 2022-07-29 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,816 |
| 2022-07-28 | $9.49 | $9.62 | $9.49 | $9.61 | $9.61 | 16,708 |
| 2022-07-27 | $9.48 | $9.55 | $9.48 | $9.55 | $9.55 | 13,302 |
| 2022-07-26 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-07-25 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 30 |
| 2022-07-21 | $9.55 | $9.60 | $9.55 | $9.60 | $9.60 | 1,772 |
| 2022-07-20 | $9.55 | $9.65 | $9.54 | $9.64 | $9.64 | 3,355 |
| 2022-07-19 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 1,621 |
| 2022-07-18 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-07-15 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 2 |
| 2022-07-14 | $9.19 | $9.25 | $9.19 | $9.24 | $9.24 | 5,789 |
| 2022-07-13 | $9.37 | $9.37 | $9.36 | $9.37 | $9.37 | 6,376 |
| 2022-07-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 165 |
| 2022-07-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 165 |
| 2022-07-08 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 4 |
| 2022-07-07 | $9.43 | $9.43 | $9.39 | $9.40 | $9.40 | 490 |
| 2022-07-06 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 1 |
| 2022-07-05 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 1 |
| 2022-07-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 7 |
| 2022-06-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 10 |
| 2022-06-29 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1 |
| 2022-06-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
| 2022-06-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 40 |
| 2022-06-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 4 |
| 2022-06-23 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 60 |
| 2022-06-22 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 144 |
| 2022-06-21 | $9.29 | $9.29 | $9.24 | $9.24 | $9.24 | 234 |
| 2022-06-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1 |
| 2022-06-16 | $9.06 | $9.07 | $9.05 | $9.05 | $9.05 | 485 |
| 2022-06-15 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1,468 |
| 2022-06-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,600 |
| 2022-06-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 11 |
| 2022-06-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1 |
| 2022-06-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 1 |
| 2022-06-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 32 |
| 2022-06-07 | $9.58 | $9.64 | $9.58 | $9.64 | $9.64 | 201 |
| 2022-06-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-06-03 | $9.64 | $9.64 | $9.63 | $9.64 | $9.64 | 1,632 |
| 2022-06-02 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 3,998 |
| 2022-06-01 | $9.64 | $9.64 | $9.61 | $9.61 | $9.61 | 301 |
| 2022-05-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 2,505 |
| 2022-05-27 | $9.59 | $9.64 | $9.59 | $9.62 | $9.62 | 4,003 |
| 2022-05-26 | $9.56 | $9.56 | $9.52 | $9.52 | $9.52 | 251 |
| 2022-05-25 | $9.48 | $9.49 | $9.48 | $9.49 | $9.49 | 4,100 |
| 2022-05-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 10 |
| 2022-05-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-05-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 4 |
| 2022-05-19 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 105 |
| 2022-05-18 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 105 |
| 2022-05-17 | $9.44 | $9.51 | $9.44 | $9.51 | $9.51 | 5,921 |
| 2022-05-16 | $9.44 | $9.45 | $9.44 | $9.45 | $9.45 | 5,701 |
| 2022-05-13 | $9.43 | $9.45 | $9.41 | $9.41 | $9.41 | 6,025 |
| 2022-05-12 | $9.33 | $9.43 | $9.29 | $9.43 | $9.43 | 17,200 |
| 2022-05-11 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 11,501 |
| 2022-05-10 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-05-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-05-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-05-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 102 |
| 2022-05-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 102 |
| 2022-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2022-04-29 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 103 |
| 2022-04-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-04-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-04-26 | $9.81 | $9.81 | $9.74 | $9.74 | $9.74 | 101 |
| 2022-04-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,500 |
| 2022-04-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-04-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-04-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,074 |
| 2022-04-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-04-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2 |
| 2022-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 44 |
| 2022-04-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 544 |
| 2022-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-04-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-04-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6 |
| 2022-04-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2022-04-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 76 |
| 2022-03-31 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 314 |
| 2022-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 364 |
| 2022-03-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 112 |
| 2022-03-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 112 |
| 2022-03-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4 |
| 2022-03-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 25 |
| 2022-03-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 25 |
| 2022-03-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4 |
| 2022-03-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 124 |
| 2022-03-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 9 |
| 2022-03-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2022-03-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2022-03-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3 |
| 2022-03-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 105 |
| 2022-03-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-03-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 9 |
| 2022-03-09 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 1,101 |
| 2022-03-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,837 |
| 2022-03-07 | $9.86 | $9.87 | $9.76 | $9.76 | $9.76 | 839 |
| 2022-03-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-03-03 | $9.88 | $9.88 | $9.81 | $9.81 | $9.81 | 38,372 |
| 2022-03-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2022-03-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 4 |
| 2022-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-02-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-02-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2022-02-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-02-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-02-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-02-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2022-02-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2022-02-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-02-11 | $10.09 | $10.09 | $10.02 | $10.02 | $10.02 | 1,889 |
| 2022-02-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-02-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,561 |
| 2022-02-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3,561 |
| 2022-02-07 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 200 |
| 2022-02-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-02-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5 |
| 2022-01-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-01-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-01-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,028 |
| 2022-01-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,028 |
| 2022-01-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-01-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-01-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,006 |
| 2022-01-20 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 1,006 |
| 2022-01-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-01-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2022-01-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 94 |
| 2022-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 94 |
| 2022-01-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2022-01-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-01-10 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 421 |
| 2022-01-07 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 504 |
| 2022-01-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 753 |
| 2022-01-05 | $10.15 | $10.15 | $10.08 | $10.08 | $10.08 | 753 |
| 2022-01-04 | $10.19 | $10.19 | $10.17 | $10.19 | $10.19 | 4,862 |
| 2022-01-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2021-12-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 12 |
| 2021-12-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 12 |
| 2021-12-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 15 |
| 2021-12-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 15 |
| 2021-12-27 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 110 |
| 2021-12-23 | $10.21 | $10.21 | $10.14 | $10.14 | $10.14 | 1,735 |
| 2021-12-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,236 |
| 2021-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 599 |
| 2021-12-20 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 599 |
| 2021-12-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-12-16 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 1,340 |
| 2021-12-15 | $10.16 | $10.16 | $10.04 | $10.04 | $10.04 | 400 |
| 2021-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,237 |
| 2021-12-13 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 1,237 |
| 2021-12-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,225 |
| 2021-12-09 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 1,225 |
| 2021-12-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15 |
| 2021-12-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 300 |
| 2021-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-12-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,311 |
| 2021-12-02 | $10.02 | $10.02 | $9.97 | $10.00 | $10.00 | 5,311 |
| 2021-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2021-11-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2021-11-29 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 2,476 |
| 2021-11-26 | $10.09 | $10.10 | $10.08 | $10.10 | $10.10 | 2,455 |
| 2021-11-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 3 |
| 2021-11-23 | $10.06 | $10.17 | $10.06 | $10.17 | $10.17 | 2,588 |
| 2021-11-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 35 |
| 2021-11-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 35 |
| 2021-11-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 13 |
| 2021-11-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2,437 |
| 2021-11-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 4 |
| 2021-11-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 93 |
| 2021-11-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4,804 |
| 2021-11-11 | $10.40 | $10.42 | $10.39 | $10.42 | $10.42 | 2,401 |
| 2021-11-10 | $10.45 | $10.45 | $10.42 | $10.42 | $10.42 | 1,213 |
| 2021-11-09 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 5 |
| 2021-11-08 | $10.35 | $10.39 | $10.35 | $10.39 | $10.39 | 2,901 |
| 2021-11-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 2,433 |
| 2021-11-04 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 2,387 |
| 2021-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 104 |
| 2021-11-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 9 |
| 2021-11-01 | $10.50 | $10.55 | $10.49 | $10.51 | $10.51 | 3,584 |
| 2021-10-29 | $10.40 | $10.47 | $10.40 | $10.47 | $10.47 | 4,663 |
| 2021-10-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 7 |
| 2021-10-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 9 |
| 2021-10-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,421 |
| 2021-10-25 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 6 |
| 2021-10-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 32 |
| 2021-10-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2,421 |
| 2021-10-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 9 |
| 2021-10-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 726 |
| 2021-10-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 53 |
| 2021-10-15 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 227 |
| 2021-10-14 | $10.41 | $10.43 | $10.39 | $10.43 | $10.43 | 2,403 |
| 2021-10-13 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 208 |
| 2021-10-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2021-10-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 2021-10-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5 |
| 2021-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2021-10-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2 |
| 2021-10-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 11 |
| 2021-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 7 |
| 2021-10-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 31 |
| 2021-09-30 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 124 |
| 2021-09-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 26 |
| 2021-09-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2021-09-27 | $10.51 | $10.51 | $10.45 | $10.45 | $10.45 | 229 |
| 2021-09-24 | $10.49 | $10.49 | $10.42 | $10.42 | $10.42 | 522 |
| 2021-09-23 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 12 |
| 2021-09-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 47 |
| 2021-09-21 | $10.45 | $10.45 | $10.43 | $10.43 | $10.43 | 104 |
| 2021-09-20 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 500 |
AltShares Event-Driven ETF (EVNT) News Headlines
Recent AltShares Event-Driven ETF (EVNT) News
Similar Companies to AltShares Event-Driven ETF (EVNT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |