AltShares Event-Driven ET... (EVNT)
AMEX: EVNT
· Real-Time Price · USD
11.99
0.11 (0.94%)
At close: Sep 11, 2025, 3:15 PM
11.99
0.00%
After-hours: Sep 11, 2025, 03:15 PM EDT
EVNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.86 | 11.94 | 11.86 | 11.88 | 11.88 | 0.08% | 13,620 |
| Sep 9, 2025 | 11.92 | 11.93 | 11.87 | 11.87 | 11.87 | -1.00% | 5,600 |
| Sep 8, 2025 | 11.99 | 12.21 | 11.88 | 11.99 | 11.99 | 1.01% | 41,800 |
| Sep 5, 2025 | 11.88 | 11.90 | 11.80 | 11.87 | 11.87 | 0.51% | 5,949 |
| Sep 4, 2025 | 11.72 | 11.84 | 11.72 | 11.81 | 11.81 | 0.25% | 5,705 |
| Sep 3, 2025 | 11.77 | 11.83 | 11.77 | 11.78 | 11.78 | -0.17% | 6,304 |
| Sep 2, 2025 | 12.54 | 12.54 | 11.80 | 11.80 | 11.80 | -0.34% | 17,524 |
| Aug 29, 2025 | 11.89 | 11.89 | 11.84 | 11.84 | 11.84 | -0.42% | 8,900 |
| Aug 28, 2025 | 11.90 | 11.90 | 11.86 | 11.89 | 11.89 | 0.42% | 4,844 |
| Aug 27, 2025 | 11.88 | 11.90 | 11.84 | 11.84 | 11.84 | -0.25% | 12,304 |
| Aug 26, 2025 | 12.60 | 13.54 | 11.82 | 11.87 | 11.87 | 0.17% | 16,100 |
| Aug 25, 2025 | 11.86 | 11.86 | 11.81 | 11.85 | 11.85 | -0.17% | 1,700 |
| Aug 22, 2025 | 11.87 | 11.89 | 11.83 | 11.87 | 11.87 | 1.37% | 30,346 |
| Aug 21, 2025 | 11.67 | 11.74 | 11.67 | 11.71 | 11.71 | 0.00% | 5,310 |
| Aug 20, 2025 | 11.69 | 11.71 | 11.69 | 11.71 | 11.71 | 0.00% | 644 |
| Aug 19, 2025 | 11.70 | 11.76 | 11.70 | 11.71 | 11.71 | -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 |