Arin Tactical Tail Risk ETF (ATTR)
BATS: ATTR · Real-Time Price · USD
90.45
-0.09 (-0.10%)
At close: Dec 31, 2025, 4:00 PM EST
90.45
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
ATTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 90.48 | 90.49 | 90.45 | 90.45 | 90.45 | -0.10% | 409 |
| Dec 30, 2025 | 90.53 | 90.54 | 90.53 | 90.54 | 90.54 | -0.04% | 200 |
| Dec 29, 2025 | 90.54 | 90.57 | 90.52 | 90.57 | 90.57 | -0.02% | 5,480 |
| Dec 26, 2025 | 90.56 | 90.60 | 90.56 | 90.60 | 90.60 | 0.04% | 594 |
| Dec 24, 2025 | 90.53 | 90.56 | 90.53 | 90.56 | 90.56 | 0.02% | 158 |
| Dec 23, 2025 | 90.51 | 90.55 | 90.51 | 90.55 | 90.54 | 0.01% | 23,188 |
| Dec 22, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 0.09% | 19 |
| Dec 19, 2025 | 90.47 | 90.50 | 90.46 | 90.46 | 90.46 | 0.19% | 606 |
| Dec 18, 2025 | 90.36 | 90.36 | 90.28 | 90.28 | 90.28 | 0.23% | 4,995 |
| Dec 17, 2025 | 90.18 | 90.18 | 90.08 | 90.08 | 90.08 | -0.30% | 3,772 |
| Dec 16, 2025 | 90.34 | 90.37 | 90.34 | 90.35 | 90.35 | -0.03% | 486 |
| Dec 15, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 0.03% | - |
| Dec 12, 2025 | 90.39 | 90.40 | 90.34 | 90.34 | 90.34 | -0.14% | 5,659 |
| Dec 11, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | 0.03% | 1 |
| Dec 10, 2025 | 90.38 | 90.44 | 90.38 | 90.44 | 90.44 | 0.12% | 5,067 |
| Dec 9, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | 0.03% | 979 |
| Dec 8, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | -0.08% | 3 |
| Dec 5, 2025 | 90.42 | 90.42 | 90.38 | 90.38 | 90.38 | 0.05% | 11,544 |
| Dec 4, 2025 | 90.34 | 90.37 | 90.34 | 90.34 | 90.34 | -0.01% | 1,992 |
| Dec 3, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.02% | - |
| Dec 2, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | 0.07% | 74 |
| Dec 1, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -0.05% | 1 |
| Nov 28, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.05% | 289 |
| Nov 26, 2025 | 90.26 | 90.27 | 90.26 | 90.26 | 90.26 | 0.06% | 1,544 |
| Nov 25, 2025 | 90.21 | 90.26 | 90.21 | 90.21 | 90.21 | 0.09% | 313,840 |
| Nov 24, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.12 | 0.04% | - |
| Nov 21, 2025 | 90.16 | 90.21 | 90.09 | 90.09 | 90.09 | 0.05% | 7,414 |
| Nov 20, 2025 | 90.20 | 90.20 | 90.05 | 90.05 | 90.05 | -0.02% | 103 |
| Nov 19, 2025 | 90.08 | 90.11 | 90.05 | 90.06 | 90.06 | 0.03% | 34,147 |
| Nov 18, 2025 | 90.06 | 90.06 | 90.04 | 90.04 | 90.04 | 0.01% | 1,800 |
| Nov 17, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - | 1 |
| Nov 14, 2025 | 90.30 | 90.30 | 90.03 | 90.03 | 90.03 | -0.22% | 136 |
| Nov 13, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | -0.38% | - |
| Nov 12, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | -0.01% | - |
| Nov 11, 2025 | 90.54 | 90.58 | 90.54 | 90.58 | 90.58 | 0.03% | 167 |
| Nov 10, 2025 | 90.47 | 90.55 | 90.47 | 90.55 | 90.55 | 0.51% | 29,637 |
| Nov 7, 2025 | 90.16 | 90.16 | 90.09 | 90.09 | 90.09 | - | 2,018 |
| Nov 6, 2025 | 90.10 | 90.10 | 90.03 | 90.09 | 90.09 | 0.08% | 2,988 |
| Nov 5, 2025 | 90.04 | 90.04 | 90.01 | 90.01 | 90.01 | -0.03% | 890 |
| Nov 4, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 0.07% | 932 |
| Nov 3, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.02% | 1 |
| Oct 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.03% | - |
| Oct 30, 2025 | 89.94 | 89.97 | 89.94 | 89.97 | 89.97 | - | 100 |
| Oct 29, 2025 | 89.96 | 89.97 | 89.96 | 89.97 | 89.97 | 0.04% | 3,624 |