Skip to main content
logo
Dakota Active Equity ETF (DAK)
NASDAQ: DAK · Real-Time Price · USD
25.93
-0.03 (-0.11%)
At close: Sep 16, 2025, 4:00 PM EDT
25.93
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:15 PM EDT

DAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202526.2826.2825.9625.9625.960.27%8,353
Sep 12, 202525.8725.9025.8725.8925.89-0.20%1,709
Sep 11, 202525.9625.9625.9125.9525.950.78%696
Sep 10, 202525.7425.7425.7425.7425.740.12%-
Sep 9, 202525.7125.7125.7125.7125.710.26%37
Sep 8, 202525.6525.6525.6525.6525.650.29%314
Sep 5, 202525.5725.5725.5725.5725.57-0.37%-
Sep 4, 202525.6725.6725.6725.6725.670.74%4
Sep 3, 202525.4825.4825.4825.4825.480.52%-
Sep 2, 202525.3525.3525.3525.3525.35-0.47%6,105
Aug 29, 202525.4625.4925.4325.4725.47-0.38%6,105
Aug 28, 202525.5625.5625.5525.5625.560.32%2,730
Aug 27, 202525.4525.5025.4225.4825.480.30%2,783
Aug 26, 202525.4125.4125.4125.4125.410.28%275
Aug 25, 202525.3525.3525.3325.3325.33-0.38%275
Aug 22, 202525.5125.5125.4325.4325.431.25%1,100
Aug 21, 202525.1225.1225.1225.1225.12-0.42%3,163
Aug 20, 202525.1925.2225.1725.2225.22-0.03%3,163
Aug 19, 202525.3525.3725.2325.2325.23-0.32%4,268
Aug 18, 202525.3225.3425.3125.3125.31-0.03%307
Aug 15, 202525.3225.3225.3225.3225.32-0.06%-
Aug 14, 202525.3425.3425.3425.3425.340.04%3,677
Aug 13, 202525.2725.3325.2725.3325.330.40%3,677
Aug 12, 202525.2125.2325.2125.2325.231.19%4,639
Aug 11, 202524.9324.9324.9324.9324.93-0.31%27
Aug 8, 202525.0125.0125.0125.0125.010.63%25
Aug 7, 202524.8524.8524.8524.8524.85-0.18%25
Aug 6, 202524.9024.9024.9024.9024.900.61%25
Aug 5, 202524.7824.7824.7524.7524.75-0.28%312
Aug 4, 202524.8224.8224.8224.8224.821.31%102
Aug 1, 202524.5524.5524.5024.5024.50-1.27%307
Jul 31, 202525.0225.0224.8124.8124.81-0.43%401