AltShares Merger Arbitrage ETF (ARB)

ARB
🏛️ アメリカ →
29.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 25.78 25.78 25.70 25.76 0.0M
2022-12-29 25.73 25.77 25.68 25.73 0.0M
2022-12-28 25.66 25.74 25.66 25.69 0.0M
2022-12-27 25.62 25.72 25.62 25.69 0.0M
2022-12-23 25.70 25.72 25.66 25.72 0.0M
2022-12-22 25.61 25.69 25.60 25.69 0.0M
2022-12-21 25.68 25.70 25.64 25.66 0.0M
2022-12-20 25.69 25.70 25.64 25.70 0.0M
2022-12-19 25.71 25.71 25.59 25.64 0.2M
2022-12-16 25.65 25.75 25.62 25.71 0.0M
2022-12-15 25.72 25.74 25.64 25.66 0.0M
2022-12-14 26.80 26.82 26.68 26.79 0.0M
2022-12-13 26.52 26.84 26.52 26.78 0.0M
2022-12-12 26.78 26.82 26.78 26.81 0.0M
2022-12-09 26.72 26.76 26.68 26.72 0.0M
2022-12-08 26.65 26.72 26.63 26.68 0.0M
2022-12-07 26.73 26.73 26.65 26.71 0.0M
2022-12-06 26.87 26.87 26.63 26.70 0.0M
2022-12-05 26.69 26.70 26.67 26.70 0.0M
2022-12-02 26.70 26.78 26.70 26.77 0.0M
2022-12-01 26.72 26.84 26.71 26.77 0.3M
2022-11-30 26.67 26.74 26.62 26.74 0.0M
2022-11-29 26.71 26.71 26.67 26.71 0.0M
2022-11-28 26.71 26.76 26.68 26.69 0.0M
2022-11-25 26.78 27.80 26.51 26.75 0.0M
2022-11-23 26.74 26.83 26.73 26.80 0.0M
2022-11-22 26.77 26.78 26.68 26.74 0.0M
2022-11-21 26.77 26.77 26.67 26.74 0.0M
2022-11-18 26.70 26.73 26.55 26.71 0.1M
2022-11-17 26.64 26.69 26.63 26.68 0.0M
2022-11-16 26.65 26.72 26.61 26.64 0.1M
2022-11-15 26.69 26.70 26.61 26.65 0.0M
2022-11-14 26.70 26.70 26.50 26.64 0.0M
2022-11-11 26.66 26.71 26.66 26.69 0.0M
2022-11-10 26.72 26.74 26.68 26.69 0.0M
2022-11-09 26.61 26.66 26.57 26.57 0.2M
2022-11-08 26.67 26.70 26.63 26.64 0.0M
2022-11-07 26.70 26.74 26.66 26.69 0.0M
2022-11-04 26.76 26.76 26.65 26.69 0.0M
2022-11-03 26.72 26.72 26.70 26.71 0.0M
2022-11-02 26.99 27.21 26.86 26.88 0.0M
2022-11-01 27.41 27.41 27.25 27.27 0.0M
2022-10-31 27.16 27.30 27.16 27.26 0.0M
2022-10-28 27.18 27.22 27.18 27.21 0.0M
2022-10-27 27.12 27.15 27.11 27.12 0.0M
2022-10-26 27.13 27.13 27.09 27.09 0.0M
2022-10-25 27.05 27.13 27.03 27.11 0.0M
2022-10-24 27.01 27.05 27.00 27.02 0.0M
2022-10-21 26.92 27.01 26.92 26.98 0.0M
2022-10-20 26.98 26.98 26.91 26.96 0.0M
2022-10-19 26.90 26.94 26.89 26.92 0.0M
2022-10-18 26.66 26.97 26.66 26.96 0.0M
2022-10-17 26.97 27.00 26.89 26.91 0.0M
2022-10-14 26.65 26.90 26.65 26.88 0.0M
2022-10-13 26.77 26.93 26.77 26.90 0.0M
2022-10-12 26.79 26.82 26.76 26.82 0.0M
2022-10-11 26.74 26.81 26.74 26.75 0.0M
2022-10-10 26.77 26.81 26.74 26.79 0.0M
2022-10-07 26.73 26.78 26.70 26.75 0.0M
2022-10-06 26.86 26.86 26.81 26.81 0.0M
2022-10-05 26.83 26.87 26.81 26.86 0.1M
2022-10-04 26.85 26.90 26.83 26.90 0.0M
2022-10-03 26.71 26.75 26.69 26.74 0.0M
2022-09-30 26.71 26.74 26.64 26.64 0.0M
2022-09-29 26.72 26.82 26.66 26.73 0.0M
2022-09-28 26.77 26.82 26.77 26.80 0.0M
2022-09-27 26.82 26.82 26.62 26.72 0.0M
2022-09-26 26.78 26.79 26.70 26.71 0.0M
2022-09-23 26.84 26.84 26.71 26.73 0.0M
2022-09-22 26.88 26.95 26.86 26.91 0.1M
2022-09-21 26.89 26.89 26.81 26.82 0.0M
2022-09-20 26.87 26.87 26.84 26.87 0.0M
2022-09-19 26.89 26.90 26.86 26.88 0.0M
2022-09-16 26.89 26.91 26.86 26.87 0.0M
2022-09-15 26.93 26.98 26.93 26.94 0.0M
2022-09-14 26.92 27.00 26.91 26.96 0.0M
2022-09-13 26.73 26.98 26.73 26.93 0.0M
2022-09-12 26.99 27.05 26.98 27.00 0.0M
2022-09-09 26.96 27.02 26.96 27.00 0.0M
2022-09-08 26.92 26.95 26.87 26.95 0.0M
2022-09-07 26.86 26.90 26.86 26.90 0.0M
2022-09-06 26.78 26.83 26.74 26.79 0.0M
2022-09-02 26.86 26.87 26.79 26.80 0.0M
2022-09-01 26.81 26.87 26.80 26.87 0.0M
2022-08-31 26.87 26.87 26.83 26.83 0.0M
2022-08-30 26.89 26.91 26.85 26.88 0.0M
2022-08-29 26.82 26.92 26.82 26.85 0.0M
2022-08-26 26.93 26.93 26.89 26.89 0.0M
2022-08-25 26.96 27.01 26.91 27.01 0.0M
2022-08-24 26.93 26.94 26.90 26.90 0.0M
2022-08-23 26.85 27.00 26.85 26.91 0.0M
2022-08-22 26.98 27.00 26.93 26.99 0.0M
2022-08-19 26.97 27.03 26.97 27.03 0.0M
2022-08-18 27.05 27.05 27.00 27.03 0.0M
2022-08-17 27.02 27.09 27.02 27.05 0.0M
2022-08-16 27.07 27.09 27.03 27.06 0.0M
2022-08-15 26.98 27.09 26.98 27.09 0.0M
2022-08-12 26.95 27.00 26.94 26.99 0.0M
2022-08-11 26.94 27.00 26.90 26.94 0.0M
2022-08-10 26.97 27.00 26.93 26.95 0.0M
2022-08-09 26.91 26.91 26.85 26.89 0.0M
2022-08-08 26.80 26.80 26.78 26.78 0.0M
2022-08-05 26.74 26.79 26.74 26.79 0.0M
2022-08-04 26.67 26.78 26.67 26.73 0.0M
2022-08-03 26.68 26.78 26.68 26.78 0.0M
2022-08-02 26.57 26.57 26.53 26.55 0.1M
2022-08-01 26.54 26.56 26.50 26.52 0.0M
2022-07-29 26.53 26.58 26.51 26.54 0.0M
2022-07-28 26.49 26.58 26.49 26.55 0.0M
2022-07-27 26.47 26.58 26.44 26.58 0.0M
2022-07-26 26.40 26.48 26.40 26.44 0.0M
2022-07-25 26.47 26.52 26.46 26.49 0.0M
2022-07-22 26.48 26.48 26.40 26.45 0.0M
2022-07-21 26.45 26.53 26.45 26.53 0.0M
2022-07-20 26.50 26.51 26.47 26.49 0.0M
2022-07-19 26.49 26.53 26.33 26.49 0.0M
2022-07-18 26.30 26.48 26.30 26.40 0.0M
2022-07-15 26.25 26.29 26.25 26.29 0.0M
2022-07-14 25.99 26.19 25.99 26.19 0.0M
2022-07-13 25.98 26.24 25.98 26.21 0.0M
2022-07-12 26.16 26.21 26.14 26.15 0.0M
2022-07-11 26.18 26.21 26.11 26.16 0.0M
2022-07-08 26.07 26.24 26.07 26.24 0.0M
2022-07-07 26.24 26.28 26.24 26.28 0.0M
2022-07-06 26.13 26.18 26.10 26.17 0.0M
2022-07-05 26.05 26.12 26.02 26.12 0.0M
2022-07-01 26.09 26.12 26.09 26.12 0.0M
2022-06-30 26.05 26.10 26.04 26.09 0.0M
2022-06-29 26.13 26.13 26.04 26.07 0.0M
2022-06-28 26.15 26.15 26.07 26.07 0.0M
2022-06-27 26.10 26.13 26.06 26.07 0.0M
2022-06-24 25.99 26.09 25.99 26.08 0.0M
2022-06-23 25.89 25.91 25.85 25.90 0.0M
2022-06-22 25.82 25.87 25.82 25.85 0.0M
2022-06-21 26.09 26.09 25.81 25.84 0.0M
2022-06-17 25.62 25.71 25.61 25.70 0.0M
2022-06-16 25.59 25.59 25.46 25.50 0.0M
2022-06-15 25.65 25.76 25.65 25.76 0.0M
2022-06-14 25.72 25.72 25.62 25.67 0.0M
2022-06-13 25.95 25.95 25.74 25.75 0.0M
2022-06-10 26.04 26.11 26.01 26.02 0.0M
2022-06-09 26.12 26.18 26.05 26.05 0.0M
2022-06-08 26.18 26.18 26.14 26.14 0.0M
2022-06-07 26.13 26.18 26.13 26.18 0.0M
2022-06-06 26.17 26.17 26.11 26.14 0.0M
2022-06-03 26.22 26.30 26.22 26.26 0.0M
2022-06-02 26.15 26.30 26.15 26.30 0.0M
2022-06-01 26.14 26.20 26.12 26.14 0.0M
2022-05-31 26.15 26.20 26.15 26.17 0.0M
2022-05-27 26.14 26.19 26.14 26.18 0.0M
2022-05-26 26.04 26.14 26.04 26.13 0.0M
2022-05-25 25.98 26.02 25.98 26.02 0.0M
2022-05-24 25.95 25.95 25.88 25.95 0.0M
2022-05-23 26.17 26.17 25.88 25.94 0.0M
2022-05-20 25.91 25.91 25.75 25.84 0.0M
2022-05-19 25.86 25.86 25.81 25.84 0.0M
2022-05-18 25.87 25.91 25.82 25.82 0.0M
2022-05-17 24.59 25.97 24.59 25.97 0.0M
2022-05-16 25.75 25.81 25.74 25.77 0.0M
2022-05-13 25.83 25.89 25.79 25.80 0.0M
2022-05-12 25.95 25.96 25.85 25.93 0.0M
2022-05-11 25.93 26.09 25.93 25.95 0.0M
2022-05-10 26.13 26.20 25.97 26.07 0.0M
2022-05-09 26.09 26.09 26.01 26.01 0.0M
2022-05-06 26.29 26.33 26.25 26.33 0.0M
2022-05-05 26.35 26.37 26.29 26.35 0.0M
2022-05-04 26.35 26.41 26.32 26.41 0.0M
2022-05-03 26.40 26.40 26.33 26.33 0.0M
2022-05-02 26.38 26.43 26.33 26.43 0.0M
2022-04-29 26.38 26.38 26.34 26.34 0.0M
2022-04-28 26.39 26.42 26.39 26.42 0.0M
2022-04-27 26.40 26.41 26.39 26.39 0.0M
2022-04-26 26.45 26.47 26.40 26.40 0.0M
2022-04-25 26.48 26.50 26.47 26.49 0.0M
2022-04-22 26.52 26.53 26.47 26.51 0.0M
2022-04-21 26.59 26.62 26.51 26.52 0.0M
2022-04-20 26.59 26.63 26.57 26.59 0.0M
2022-04-19 26.60 26.60 26.57 26.60 0.0M
2022-04-18 26.59 26.59 26.54 26.56 0.0M
2022-04-14 26.58 26.59 26.55 26.58 0.0M
2022-04-13 26.54 26.57 26.54 26.57 0.0M
2022-04-12 26.57 26.57 26.49 26.54 0.0M
2022-04-11 26.54 26.58 26.51 26.51 0.0M
2022-04-08 26.56 26.58 26.55 26.58 0.0M
2022-04-07 26.61 26.61 26.58 26.60 0.0M
2022-04-06 26.58 26.59 26.54 26.57 0.0M
2022-04-05 26.55 26.57 26.54 26.56 0.0M
2022-04-04 26.30 26.60 26.05 26.60 0.0M
2022-04-01 26.57 26.61 26.57 26.59 0.0M
2022-03-31 26.52 26.55 26.49 26.51 0.0M
2022-03-30 26.46 26.52 26.46 26.48 0.0M
2022-03-29 26.48 26.50 26.42 26.50 0.0M
2022-03-28 26.46 26.47 26.40 26.47 0.0M
2022-03-25 26.42 26.47 26.38 26.44 0.0M
2022-03-24 26.36 26.46 26.36 26.40 0.0M
2022-03-23 26.36 26.40 26.32 26.36 0.0M
2022-03-22 26.32 26.43 26.31 26.39 0.0M
2022-03-21 26.37 26.39 26.32 26.35 0.0M
2022-03-18 26.32 26.40 26.32 26.39 0.0M
2022-03-17 26.29 26.39 26.29 26.33 0.0M
2022-03-16 26.30 26.66 26.25 26.38 0.0M
2022-03-15 26.41 26.41 26.29 26.36 0.0M
2022-03-14 26.35 26.41 26.31 26.41 0.0M
2022-03-11 26.33 26.40 26.33 26.34 0.0M
2022-03-10 26.24 26.44 26.24 26.40 0.0M
2022-03-09 26.65 26.65 26.34 26.38 0.0M
2022-03-08 26.33 26.41 26.26 26.29 0.0M
2022-03-07 26.33 26.36 26.25 26.26 0.0M
2022-03-04 26.34 26.42 26.32 26.37 0.0M
2022-03-03 26.34 26.34 26.30 26.33 0.0M
2022-03-02 26.35 26.42 26.32 26.37 0.0M
2022-03-01 26.38 26.38 26.30 26.36 0.0M
2022-02-28 26.30 26.36 26.30 26.34 0.0M
2022-02-25 26.50 26.50 26.27 26.38 0.0M
2022-02-24 26.19 26.33 26.19 26.33 0.0M
2022-02-23 26.42 26.42 26.28 26.30 0.0M
2022-02-22 26.26 26.26 26.23 26.26 0.0M
2022-02-18 26.25 26.32 26.25 26.29 0.0M
2022-02-17 26.30 26.34 26.29 26.30 0.0M
2022-02-16 26.33 26.37 26.33 26.33 0.0M
2022-02-15 26.32 26.36 26.27 26.28 0.0M
2022-02-14 26.28 26.29 26.20 26.25 0.0M
2022-02-11 26.22 26.36 26.22 26.28 0.0M
2022-02-10 26.31 26.37 26.29 26.37 0.0M
2022-02-09 26.29 26.29 26.27 26.27 0.0M
2022-02-08 26.27 26.32 26.21 26.21 0.4M
2022-02-07 26.27 26.38 26.22 26.22 0.1M
2022-02-04 26.22 26.36 26.20 26.22 0.5M
2022-02-03 26.24 26.64 26.21 26.23 1.3M
2022-02-02 26.26 26.26 26.22 26.22 0.0M
2022-02-01 26.21 26.22 26.21 26.22 0.0M
2022-01-31 26.14 26.19 26.14 26.19 0.0M
2022-01-28 26.19 26.19 26.03 26.11 0.0M
2022-01-27 26.11 26.11 26.06 26.06 0.0M
2022-01-26 26.02 26.02 25.91 25.91 0.0M
2022-01-25 25.98 26.03 25.97 26.03 0.0M
2022-01-24 25.95 26.07 25.95 26.07 0.0M
2022-01-21 26.05 26.05 26.01 26.01 0.0M
2022-01-20 26.05 26.05 25.97 25.97 0.0M
2022-01-19 25.99 26.02 25.99 26.00 0.0M
2022-01-18 25.99 25.99 25.94 25.94 0.0M
2022-01-14 26.03 26.03 26.03 26.03 0.0M
2022-01-13 26.06 26.06 26.04 26.04 0.0M
2022-01-12 26.14 26.14 26.05 26.07 0.0M
2022-01-11 26.15 26.15 26.09 26.12 0.0M
2022-01-10 26.03 26.14 26.03 26.14 0.0M
2022-01-07 26.16 26.20 26.10 26.12 0.0M
2022-01-06 26.20 26.20 26.17 26.17 0.0M
2022-01-05 26.16 26.16 26.15 26.15 0.0M
2022-01-04 26.12 26.12 26.11 26.11 0.0M
2022-01-03 26.11 26.11 26.11 26.11 0.0M