AltShares Event-Driven ET... (EVNT)
AMEX: EVNT
· Real-Time Price · USD
11.70
-0.02 (-0.17%)
At close: Aug 19, 2025, 3:00 PM
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.70 | 11.76 | 11.70 | 11.71 | n/a | -0.09% | 24,030 |
| Aug 18, 2025 | 11.70 | 11.73 | 11.69 | 11.72 | 11.72 | 0.09% | 12,320 |
| Aug 15, 2025 | 11.74 | 11.74 | 11.70 | 11.71 | 11.71 | 0.26% | 4,000 |
| Aug 14, 2025 | 11.97 | 11.97 | 11.64 | 11.68 | 11.68 | -0.26% | 3,136 |
| Aug 13, 2025 | 11.74 | 11.77 | 11.69 | 11.71 | 11.71 | 1.04% | 18,421 |
| Aug 12, 2025 | 11.59 | 11.59 | 11.52 | 11.59 | 11.59 | 0.52% | 400 |
| Aug 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.00% | 100 |
| Aug 8, 2025 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 0.17% | 400 |
| Aug 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.52% | 103 |
| Aug 6, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.00% | 100 |
| Aug 5, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | -0.09% | 200 |
| Aug 4, 2025 | 11.63 | 11.63 | 11.55 | 11.58 | 11.58 | 0.43% | 818 |
| Aug 1, 2025 | 11.63 | 11.63 | 11.47 | 11.53 | 11.53 | -0.69% | 3,400 |
| Jul 31, 2025 | 11.64 | 11.64 | 11.61 | 11.61 | 11.61 | -0.34% | 211 |
| Jul 30, 2025 | 11.66 | 11.69 | 11.65 | 11.65 | 11.65 | -0.26% | 405 |
| Jul 29, 2025 | 11.70 | 11.70 | 11.67 | 11.68 | 11.68 | 0.09% | 3,600 |
| Jul 28, 2025 | 11.84 | 11.84 | 11.67 | 11.67 | 11.67 | -0.09% | 346 |
| Jul 25, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% | 119 |
| Jul 24, 2025 | 11.77 | 11.77 | 11.66 | 11.66 | 11.66 | -0.34% | 403 |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% | 100 |