AltShares Event-Driven ETF (EVNT)

Historical Prices For AltShares Event-Driven ETF (EVNT)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.03	12.03	11.85	11.93	13,543	11.93
10/23/2025	11.96	11.97	11.85	11.85	2,626	11.85
10/22/2025	11.85	11.96	11.85	11.89	21,202	11.89
10/21/2025	12.26	12.35	11.98	11.99	28,400	11.99
10/20/2025	11.79	11.83	11.75	11.82	18,868	11.82
10/17/2025	11.77	11.77	11.73	11.73	1,017	11.73
10/16/2025	11.80	11.80	11.76	11.76	918	11.76
10/15/2025	11.80	12.14	11.80	12.14	4,417	12.14
10/14/2025	11.79	11.82	11.77	11.79	14,658	11.79
10/13/2025	11.76	11.88	11.76	11.78	4,331	11.78
10/10/2025	11.78	11.78	11.76	11.76	5,222	11.76
10/09/2025	11.78	11.79	11.77	11.77	2,848	11.77
10/08/2025	11.82	11.83	11.79	11.79	5,037	11.79
10/07/2025	11.83	11.85	11.81	11.81	6,117	11.81
10/06/2025	11.86	11.87	11.85	11.85	2,855	11.85
10/03/2025	11.88	11.90	11.88	11.90	2,353	11.90
10/02/2025	11.88	11.88	11.88	11.88	127	11.88
10/01/2025	11.86	11.90	11.85	11.89	3,921	11.89
9/30/2025	11.79	11.81	11.79	11.81	991	11.81
9/29/2025	12.03	12.03	11.78	11.79	3,325	11.79
9/26/2025	11.81	11.82	11.79	11.79	7,989	11.79
9/25/2025	11.79	11.80	11.77	11.77	870	11.77
9/24/2025	11.84	11.84	11.76	11.79	1,842	11.79
9/23/2025	11.80	12.42	11.77	11.81	34,263	11.81
9/22/2025	11.74	11.85	11.73	11.74	6,220	11.74
9/19/2025	11.87	11.87	11.82	11.82	6,458	11.82
9/18/2025	12.28	12.28	11.78	11.85	12,411	11.85
9/17/2025	11.81	11.84	11.81	11.84	2,176	11.84
9/16/2025	11.96	11.96	11.76	11.83	20,351	11.83
9/15/2025	11.88	11.90	11.79	11.82	16,104	11.82
9/12/2025	11.93	11.94	11.88	11.91	5,640	11.91
9/11/2025	11.89	11.99	11.89	11.95	1,453	11.95
9/10/2025	11.86	11.94	11.86	11.88	13,620	11.88
9/09/2025	11.92	11.93	11.87	11.87	5,562	11.87
9/08/2025	11.99	12.21	11.88	11.98	41,776	11.98
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