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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.42% | 6 |
| Apr 30, 2026 | 28.20 | 28.20 | 27.91 | 28.09 | 28.09 | 1.71% | 337 |
| Apr 29, 2026 | 27.57 | 27.62 | 27.57 | 27.62 | 27.62 | 0.21% | 286 |
| Apr 28, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.34% | 73 |
| Apr 27, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.25% | 2 |
| Apr 24, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.81% | - |
| Apr 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.12% | 92 |
| Apr 22, 2026 | 27.50 | 27.54 | 27.50 | 27.54 | 27.53 | 0.78% | 129 |
| Apr 21, 2026 | 27.48 | 27.48 | 27.32 | 27.32 | 27.32 | -0.79% | 263 |
| Apr 20, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.06% | 37 |
| Apr 17, 2026 | 27.62 | 27.62 | 27.52 | 27.56 | 27.56 | 1.05% | 522 |
| Apr 16, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.30% | 1 |
| Apr 15, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.68% | 7 |
| Apr 14, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.81% | 1 |
| 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 |