Dakota Active Equity ETF (DAK)
NASDAQ: DAK · Real-Time Price · USD
29.54
-0.17 (-0.56%)
At close: Nov 13, 2026, 4:00 PM EST
29.49
-0.05 (-0.18%)
After-hours: Nov 13, 2026, 4:15 PM EST
DAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.49 | 29.54 | 29.49 | 29.54 | 29.54 | -0.54% | 1,444 |
| Nov 12, 2026 | 29.88 | 29.88 | 29.71 | 29.71 | 29.71 | -0.27% | 185 |
| Nov 11, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.46% | 17 |
| Nov 10, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.36% | 81 |
| Nov 9, 2026 | 29.17 | 29.46 | 29.17 | 29.46 | 29.46 | 2.82% | 681 |
| Nov 6, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.74% | 1 |
| Nov 5, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -4.37% | 117 |
| Nov 4, 2026 | 29.76 | 29.76 | 29.75 | 29.75 | 29.75 | 1.24% | 410 |
| Nov 3, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.19% | 18 |
| Nov 2, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.23% | 10 |
| Oct 30, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.71% | 104 |
| Oct 29, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.65% | 36 |
| Oct 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.09% | 6 |
| Oct 27, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.70% | 26 |
| Oct 26, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.64% | 14 |
| Oct 23, 2026 | 29.76 | 29.76 | 29.67 | 29.67 | 29.67 | -0.07% | 571 |
| Oct 22, 2026 | 29.84 | 29.84 | 29.69 | 29.69 | 29.69 | -1.57% | 1,079 |
| Oct 21, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.76% | 174 |
| Oct 20, 2026 | 30.28 | 30.28 | 29.94 | 29.94 | 29.94 | 0.18% | 695 |
| Oct 19, 2026 | 29.94 | 29.94 | 29.89 | 29.89 | 29.88 | 0.47% | 1,340 |
| Oct 16, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.91% | 92 |
| Oct 15, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.34% | 72 |
| Oct 14, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.15% | 7 |
| Oct 13, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.05% | 10 |
| Oct 12, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.12% | 69 |
| Oct 9, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.72% | 9 |
| Oct 8, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.39% | 13 |
| Oct 7, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.27% | 108 |
| Oct 6, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.73% | 57 |
| Oct 5, 2026 | 29.90 | 30.05 | 29.90 | 30.05 | 30.05 | 0.40% | 507 |
| Oct 2, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.68% | 24 |
| Oct 1, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.05% | 66 |
| Sep 30, 2026 | 29.82 | 29.82 | 29.72 | 29.72 | 29.72 | 0.02% | 198 |
| Sep 29, 2026 | 29.82 | 29.82 | 29.71 | 29.71 | 29.71 | -0.27% | 404 |
| Sep 28, 2026 | 29.85 | 29.85 | 29.79 | 29.79 | 29.79 | -0.89% | 125 |
| Sep 25, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | 0.48% | 14 |
| Sep 24, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.91 | 0.10% | 21 |
| Sep 23, 2026 | 30.03 | 30.07 | 29.94 | 29.94 | 29.88 | -0.73% | 1,777 |
| Sep 22, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.10 | -0.25% | 13 |
| Sep 21, 2026 | 30.02 | 30.26 | 30.02 | 30.24 | 30.18 | 1.58% | 449 |
| Sep 18, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.71 | -0.10% | 16 |
| Sep 17, 2026 | 29.70 | 29.80 | 29.70 | 29.80 | 29.74 | 1.04% | 156 |
| Sep 16, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.43 | -0.38% | 21 |
| Sep 15, 2026 | 29.61 | 29.61 | 29.60 | 29.60 | 29.55 | -0.44% | 119 |
| Sep 14, 2026 | 29.25 | 29.78 | 29.25 | 29.74 | 29.68 | -0.22% | 929 |
| Sep 11, 2026 | 29.77 | 29.80 | 29.77 | 29.80 | 29.74 | 1.04% | 614 |
| Sep 10, 2026 | 29.48 | 29.49 | 29.48 | 29.49 | 29.44 | -0.43% | 3,453 |
| Sep 9, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | -0.47% | 19 |
| Sep 8, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.70 | -0.47% | 21 |
| Sep 4, 2026 | 29.88 | 29.90 | 29.88 | 29.90 | 29.84 | -0.37% | 813 |