Dakota Active Equity ETF (DAK)
NASDAQ: DAK · Real-Time Price · USD
26.41
-0.06 (-0.23%)
Mar 11, 2026, 4:00 PM EDT - Market closed
DAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.23% | 7 |
| Mar 10, 2026 | 26.59 | 26.59 | 26.47 | 26.47 | 26.47 | -0.46% | 160 |
| Mar 9, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.51% | 3 |
| Mar 6, 2026 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -1.10% | 250 |
| Mar 5, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.82% | 5 |
| Mar 4, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.49% | 5 |
| Mar 3, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.92% | 5 |
| Mar 2, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.02% | 6 |
| Feb 27, 2026 | 27.02 | 27.08 | 27.02 | 27.08 | 27.08 | -0.04% | 256 |
| Feb 26, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.13% | 68 |
| Feb 25, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.53% | - |
| Feb 24, 2026 | 26.71 | 26.99 | 26.71 | 26.99 | 26.99 | 1.25% | 846 |
| Feb 23, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | 26.65 | -0.81% | 461 |
| Feb 20, 2026 | 26.24 | 26.90 | 26.24 | 26.87 | 26.87 | 0.73% | 1,174 |
| Feb 19, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.37% | 1 |
| Feb 18, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.60% | 105 |
| Feb 17, 2026 | 26.50 | 26.62 | 26.50 | 26.62 | 26.62 | 0.12% | 222 |
| Feb 13, 2026 | 26.64 | 26.64 | 26.59 | 26.59 | 26.59 | 0.14% | 841 |
| Feb 12, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.74% | - |
| Feb 11, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.11% | 315 |
| Feb 10, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.35% | 20 |
| Feb 9, 2026 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | 0.45% | 239 |
| Feb 6, 2026 | 26.89 | 27.02 | 26.89 | 27.02 | 27.02 | 1.49% | 1,296 |
| Feb 5, 2026 | 26.57 | 26.62 | 26.57 | 26.62 | 26.62 | -1.08% | 549 |
| Feb 4, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.28% | - |
| Feb 3, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.70% | 3 |
| Feb 2, 2026 | 27.21 | 27.21 | 27.18 | 27.18 | 27.18 | 0.87% | 359 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.40% | 6 |
| Jan 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.20% | - |
| Jan 28, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.05% | 60 |
| Jan 27, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.31% | 1 |
| Jan 26, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.38% | 9 |
| Jan 23, 2026 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | -0.06% | 102 |
| Jan 22, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.92 | 0.27% | 100 |
| Jan 21, 2026 | 26.79 | 26.85 | 26.79 | 26.85 | 26.85 | 1.11% | 100 |
| Jan 20, 2026 | 26.80 | 26.80 | 26.56 | 26.56 | 26.56 | -1.75% | 503 |
| Jan 16, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.09% | - |
| Jan 15, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.03% | - |
| Jan 14, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.14% | 47 |
| Jan 13, 2026 | 27.06 | 27.10 | 27.06 | 27.10 | 27.10 | -0.11% | 151 |
| Jan 12, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.01% | 32 |
| Jan 9, 2026 | 27.13 | 27.15 | 27.13 | 27.13 | 27.13 | 0.29% | 1,121 |
| Jan 8, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.25% | 74 |
| Jan 7, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.24% | 168 |
| Jan 6, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.81% | - |
| Jan 5, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.69% | 4 |
| Jan 2, 2026 | 26.59 | 26.64 | 26.57 | 26.64 | 26.64 | 0.02% | 3,198 |
| Dec 31, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.73% | 23 |
| Dec 30, 2025 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | -0.03% | 377 |
| Dec 29, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.30% | 92 |