Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
8.07
-0.03 (-0.31%)
Apr 2, 2025, 2:25 PM EDT - Market closed
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.09 | 8.09 | 8.07 | 8.07 | - | -0.25% | 1,015 |
| Apr 1, 2025 | 8.16 | 8.16 | 8.09 | 8.09 | 8.09 | -0.55% | 409 |
| Mar 31, 2025 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | 0.31% | 6,819 |
| Mar 28, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.68% | 23 |
| Mar 27, 2025 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 0.19% | 141 |
| Mar 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.19% | 9 |
| Mar 25, 2025 | 8.02 | 8.05 | 8.02 | 8.03 | 8.03 | 0.25% | 2,570 |
| Mar 24, 2025 | 8.00 | 8.02 | 8.00 | 8.01 | 8.01 | -0.44% | 4,948 |
| Mar 21, 2025 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | - | 207 |
| Mar 20, 2025 | 8.03 | 8.06 | 8.00 | 8.04 | 8.04 | 0.31% | 8,875 |
| Mar 19, 2025 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 0.06% | 180 |
| Mar 18, 2025 | 8.04 | 8.04 | 7.98 | 8.01 | 8.01 | 0.53% | 17,966 |
| Mar 17, 2025 | 8.01 | 8.02 | 7.97 | 7.97 | 7.97 | -0.52% | 426 |
| Mar 14, 2025 | 8.01 | 8.01 | 7.98 | 8.01 | 8.01 | -1.31% | 922 |
| Mar 13, 2025 | 8.16 | 8.16 | 8.12 | 8.12 | 8.12 | -0.11% | 218 |
| Mar 12, 2025 | 8.15 | 8.15 | 8.11 | 8.13 | 8.13 | -1.12% | 300 |
| Mar 11, 2025 | 8.20 | 8.23 | 8.20 | 8.22 | 8.22 | -0.04% | 6,693 |
| Mar 10, 2025 | 8.12 | 8.22 | 8.12 | 8.22 | 8.22 | 2.18% | 23,293 |
| Mar 7, 2025 | 8.06 | 8.14 | 8.03 | 8.05 | 8.05 | 0.37% | 6,247 |
| Mar 6, 2025 | 8.03 | 8.04 | 8.00 | 8.02 | 8.02 | 0.88% | 5,551 |
| Mar 5, 2025 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 0.13% | 5,966 |
| Mar 4, 2025 | 7.91 | 7.94 | 7.87 | 7.94 | 7.94 | 0.70% | 2,765 |
| Mar 3, 2025 | 7.80 | 7.89 | 7.80 | 7.88 | 7.88 | 0.13% | 3,661 |
| Feb 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.54% | 197 |
| Feb 27, 2025 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 0.80% | 1,488 |
| Feb 26, 2025 | 7.77 | 7.90 | 7.77 | 7.85 | 7.85 | 0.01% | 165,384 |
| Feb 25, 2025 | 7.72 | 7.86 | 7.72 | 7.85 | 7.85 | 1.29% | 166,764 |
| Feb 24, 2025 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | 0.64% | 1,305 |
| Feb 21, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 2.67% | 4,203 |
| Feb 20, 2025 | 7.49 | 7.57 | 7.49 | 7.50 | 7.50 | - | 3,753 |
| Feb 19, 2025 | 7.56 | 7.56 | 7.48 | 7.50 | 7.50 | -0.31% | 9,639 |
| Feb 18, 2025 | 7.57 | 7.57 | 7.50 | 7.52 | 7.52 | -0.62% | 7,257 |
| Feb 14, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% | 32 |
| Feb 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.85% | 1,027 |
| Feb 12, 2025 | 7.75 | 7.75 | 7.65 | 7.67 | 7.67 | -0.17% | 3,049 |
| Feb 11, 2025 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 0.37% | 219 |
| Feb 10, 2025 | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | -1.03% | 914 |
| Feb 7, 2025 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | - | 213 |
| Feb 6, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% | 52 |
| Feb 5, 2025 | 7.73 | 7.73 | 7.70 | 7.71 | 7.71 | -0.64% | 2,445 |
| Feb 4, 2025 | 7.82 | 7.82 | 7.75 | 7.76 | 7.76 | -1.15% | 4,777 |
| Feb 3, 2025 | 7.93 | 7.93 | 7.84 | 7.85 | 7.85 | 0.38% | 1,604 |
| Jan 31, 2025 | 7.79 | 7.83 | 7.79 | 7.82 | 7.82 | -0.06% | 1,207 |
| Jan 30, 2025 | 7.83 | 7.86 | 7.82 | 7.83 | 7.83 | -0.57% | 4,706 |
| Jan 29, 2025 | 7.85 | 7.89 | 7.85 | 7.87 | 7.87 | 0.77% | 240 |
| Jan 28, 2025 | 7.85 | 7.87 | 7.81 | 7.81 | 7.81 | -1.14% | 2,545 |
| Jan 27, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 2.07% | 313 |
| Jan 24, 2025 | 7.65 | 7.75 | 7.65 | 7.74 | 7.74 | 0.72% | 13,405 |
| Jan 23, 2025 | 7.68 | 7.70 | 7.68 | 7.69 | 7.69 | -0.43% | 2,087 |
| Jan 22, 2025 | 7.69 | 7.72 | 7.67 | 7.72 | 7.72 | -0.26% | 1,886 |