Dakota Active Equity ETF (DAK)
NASDAQ: DAK · Real-Time Price · USD
28.21
+0.12 (0.43%)
May 1, 2026, 4:00 PM EDT - Market closed

DAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202628.2128.2128.2128.2128.210.42%6
Apr 30, 202628.2028.2027.9128.0928.091.71%337
Apr 29, 202627.5727.6227.5727.6227.620.21%286
Apr 28, 202627.5627.5627.5627.5627.56-0.34%73
Apr 27, 202627.6527.6527.6527.6527.65-0.25%2
Apr 24, 202627.7227.7227.7227.7227.720.81%-
Apr 23, 202627.5027.5027.5027.5027.50-0.12%92
Apr 22, 202627.5027.5427.5027.5427.530.78%129
Apr 21, 202627.4827.4827.3227.3227.32-0.79%263
Apr 20, 202627.5427.5427.5427.5427.54-0.06%37
Apr 17, 202627.6227.6227.5227.5627.561.05%522
Apr 16, 202627.2727.2727.2727.2727.270.30%1
Apr 15, 202627.1927.1927.1927.1927.190.68%7
Apr 14, 202627.0127.0127.0127.0127.010.81%1
Apr 13, 202626.7926.7926.7926.7926.790.83%3
Apr 10, 202626.5726.5726.5726.5726.57-0.49%-
Apr 9, 202626.7026.7026.7026.7026.700.53%29
Apr 8, 202626.5626.5626.5626.5626.562.49%1
Apr 7, 202625.9125.9125.9125.9125.91-0.12%6
Apr 6, 202625.9125.9425.9125.9425.940.56%440
Apr 2, 202625.7525.8025.7525.8025.800.24%197
Apr 1, 202625.7425.7425.7425.7425.740.59%41
Mar 31, 202625.3025.5925.3025.5925.592.38%179
Mar 30, 202624.9924.9924.9924.9924.99-0.47%6
Mar 27, 202625.1125.1125.1125.1125.06-1.43%-
Mar 26, 202625.6725.6725.4825.4825.43-1.26%490
Mar 25, 202625.8425.8425.8025.8025.750.60%148
Mar 24, 202625.6525.6525.6525.6525.60-0.24%57
Mar 23, 202625.7125.7125.7125.7125.660.95%196
Mar 20, 202625.4325.4725.4325.4725.42-1.33%194
Mar 19, 202625.6925.8125.6925.8125.76-0.15%491
Mar 18, 202625.9425.9425.8525.8525.80-1.48%579
Mar 17, 202626.2426.2426.2426.2426.190.32%50
Mar 16, 202626.1526.1526.1526.1526.100.89%43
Mar 13, 202626.1826.1825.9225.9225.87-0.49%610
Mar 12, 202626.0526.0526.0526.0526.00-1.36%2
Mar 11, 202626.4126.4126.4126.4126.36-0.23%7
Mar 10, 202626.5926.5926.4726.4726.42-0.46%160
Mar 9, 202626.5926.5926.5926.5926.540.51%3
Mar 6, 202626.5026.5026.4626.4626.41-1.10%250
Mar 5, 202626.7526.7526.7526.7526.70-0.82%5
Mar 4, 202626.9726.9726.9726.9726.920.49%5
Mar 3, 202626.8426.8426.8426.8426.79-0.92%5
Mar 2, 202627.0927.0927.0927.0927.040.02%6
Feb 27, 202627.0227.0827.0227.0827.03-0.04%256
Feb 26, 202627.0927.0927.0927.0927.04-0.13%68
Feb 25, 202627.1327.1327.1327.1327.080.53%-
Feb 24, 202626.7126.9926.7126.9926.941.25%846
Feb 23, 202626.6126.6526.6126.6526.60-0.81%461
Feb 20, 202626.2426.9026.2426.8726.820.73%1,174