Dakota Active Equity ETF (DAK)
NASDAQ: DAK · Real-Time Price · USD
0.00
+0.1913 (0.71%)
Apr 14, 2026, 2:49 PM EDT - Market open
DAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.83% | 3 |
| Apr 10, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.49% | - |
| Apr 9, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.53% | 29 |
| Apr 8, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 2.49% | 1 |
| Apr 7, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.12% | 6 |
| Apr 6, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.56% | 440 |
| Apr 2, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 0.24% | 197 |
| Apr 1, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.59% | 41 |
| Mar 31, 2026 | 25.30 | 25.59 | 25.30 | 25.59 | 25.59 | 2.38% | 179 |
| Mar 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.47% | 6 |
| Mar 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.06 | -1.43% | - |
| Mar 26, 2026 | 25.67 | 25.67 | 25.48 | 25.48 | 25.43 | -1.26% | 490 |
| Mar 25, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.75 | 0.60% | 148 |
| Mar 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.60 | -0.24% | 57 |
| Mar 23, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.66 | 0.95% | 196 |
| Mar 20, 2026 | 25.43 | 25.47 | 25.43 | 25.47 | 25.42 | -1.33% | 194 |
| Mar 19, 2026 | 25.69 | 25.81 | 25.69 | 25.81 | 25.76 | -0.15% | 491 |
| Mar 18, 2026 | 25.94 | 25.94 | 25.85 | 25.85 | 25.80 | -1.48% | 579 |
| Mar 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.19 | 0.32% | 50 |
| Mar 16, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.10 | 0.89% | 43 |
| Mar 13, 2026 | 26.18 | 26.18 | 25.92 | 25.92 | 25.87 | -0.49% | 610 |
| Mar 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.00 | -1.36% | 2 |
| Mar 11, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.36 | -0.23% | 7 |
| Mar 10, 2026 | 26.59 | 26.59 | 26.47 | 26.47 | 26.42 | -0.46% | 160 |
| Mar 9, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.54 | 0.51% | 3 |
| Mar 6, 2026 | 26.50 | 26.50 | 26.46 | 26.46 | 26.41 | -1.10% | 250 |
| Mar 5, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.70 | -0.82% | 5 |
| Mar 4, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.92 | 0.49% | 5 |
| Mar 3, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.79 | -0.92% | 5 |
| Mar 2, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.04 | 0.02% | 6 |
| Feb 27, 2026 | 27.02 | 27.08 | 27.02 | 27.08 | 27.03 | -0.04% | 256 |
| Feb 26, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.04 | -0.13% | 68 |
| Feb 25, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.08 | 0.53% | - |
| Feb 24, 2026 | 26.71 | 26.99 | 26.71 | 26.99 | 26.94 | 1.25% | 846 |
| Feb 23, 2026 | 26.61 | 26.65 | 26.61 | 26.65 | 26.60 | -0.81% | 461 |
| Feb 20, 2026 | 26.24 | 26.90 | 26.24 | 26.87 | 26.82 | 0.73% | 1,174 |
| Feb 19, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.63 | -0.37% | 1 |
| Feb 18, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.73 | 0.60% | 105 |
| Feb 17, 2026 | 26.50 | 26.62 | 26.50 | 26.62 | 26.57 | 0.12% | 222 |
| Feb 13, 2026 | 26.64 | 26.64 | 26.59 | 26.59 | 26.54 | 0.14% | 841 |
| Feb 12, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.50 | -1.74% | - |
| Feb 11, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.97 | -0.11% | 315 |
| Feb 10, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.00 | -0.35% | 20 |
| Feb 9, 2026 | 27.11 | 27.14 | 27.11 | 27.14 | 27.09 | 0.45% | 239 |
| Feb 6, 2026 | 26.89 | 27.02 | 26.89 | 27.02 | 26.97 | 1.49% | 1,296 |
| Feb 5, 2026 | 26.57 | 26.62 | 26.57 | 26.62 | 26.57 | -1.08% | 549 |
| Feb 4, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.87 | -0.28% | - |
| Feb 3, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.94 | -0.70% | 3 |
| Feb 2, 2026 | 27.21 | 27.21 | 27.18 | 27.18 | 27.13 | 0.87% | 359 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.90 | -0.40% | 6 |