Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.60
+0.06 (0.86%)
Aug 29, 2025, 4:00 PM - Market closed
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.93% | 107 |
| Aug 28, 2025 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | -0.59% | 106 |
| Aug 27, 2025 | 7.60 | 7.60 | 7.57 | 7.57 | 7.57 | -0.72% | 4,748 |
| Aug 26, 2025 | 7.65 | 7.65 | 7.62 | 7.63 | 7.63 | -0.65% | 573 |
| Aug 25, 2025 | 7.70 | 7.70 | 7.67 | 7.68 | 7.68 | -0.13% | 681 |
| Aug 22, 2025 | 7.79 | 7.80 | 7.62 | 7.69 | 7.69 | -1.22% | 13,024 |
| Aug 21, 2025 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | 0.39% | 2,509 |
| Aug 20, 2025 | 7.75 | 7.78 | 7.72 | 7.75 | 7.75 | 0.71% | 1,706 |
| Aug 19, 2025 | 7.72 | 7.73 | 7.66 | 7.70 | 7.70 | 0.20% | 28,750 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.68 | 7.68 | 7.68 | -0.07% | 1,078 |
| Aug 15, 2025 | 7.69 | 7.72 | 7.68 | 7.69 | 7.69 | 0.26% | 4,029 |
| Aug 14, 2025 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | 0.33% | 125 |
| Aug 13, 2025 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | -0.17% | 10,951 |
| Aug 12, 2025 | 7.68 | 7.69 | 7.65 | 7.65 | 7.65 | -1.38% | 949 |
| Aug 11, 2025 | 7.69 | 7.78 | 7.69 | 7.76 | 7.76 | 0.39% | 2,175 |
| Aug 8, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.65% | 65 |
| Aug 7, 2025 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | -0.13% | 1,347 |
| Aug 6, 2025 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | 0.46% | 609 |
| Aug 5, 2025 | 7.71 | 7.71 | 7.66 | 7.66 | 7.66 | -0.65% | 2,317 |
| Aug 4, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | -0.53% | 1,305 |
| Aug 1, 2025 | 7.71 | 7.75 | 7.71 | 7.75 | 7.75 | 1.32% | 5,694 |
| Jul 31, 2025 | 7.62 | 7.65 | 7.58 | 7.65 | 7.65 | 0.46% | 17,713 |
| Jul 30, 2025 | 7.54 | 7.64 | 7.54 | 7.61 | 7.61 | 0.63% | 1,428 |
| Jul 29, 2025 | 7.58 | 7.59 | 7.53 | 7.56 | 7.56 | -0.63% | 788 |
| Jul 28, 2025 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | - | 1,598 |
| Jul 25, 2025 | 7.63 | 7.66 | 7.61 | 7.61 | 7.61 | -0.46% | 15,195 |
| Jul 24, 2025 | 7.67 | 7.70 | 7.62 | 7.65 | 7.65 | 0.20% | 7,438 |
| Jul 23, 2025 | 7.64 | 7.67 | 7.61 | 7.63 | 7.63 | -0.24% | 8,311 |
| Jul 22, 2025 | 7.68 | 7.68 | 7.64 | 7.65 | 7.65 | -0.55% | 6,963 |
| Jul 21, 2025 | 7.79 | 7.79 | 7.68 | 7.69 | 7.69 | -0.32% | 1,140 |
| Jul 18, 2025 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | 0.64% | 129 |
| Jul 17, 2025 | 7.70 | 7.72 | 7.66 | 7.67 | 7.67 | -1.72% | 1,257 |
| Jul 16, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.19% | 130 |
| Jul 15, 2025 | 7.73 | 7.80 | 7.73 | 7.79 | 7.79 | 0.19% | 508 |
| Jul 14, 2025 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | 0.52% | 1,237 |
| Jul 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.06% | 19 |
| Jul 10, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.58% | 4 |
| Jul 9, 2025 | 7.82 | 7.82 | 7.77 | 7.77 | 7.77 | -1.40% | 7,468 |
| Jul 8, 2025 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.51% | 3,370 |
| Jul 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | 132 |
| Jul 3, 2025 | 7.85 | 7.90 | 7.85 | 7.88 | 7.88 | -0.13% | 2,971 |
| Jul 2, 2025 | 7.90 | 7.91 | 7.88 | 7.89 | 7.89 | -1.13% | 7,806 |
| Jul 1, 2025 | 7.99 | 8.00 | 7.96 | 7.98 | 7.98 | -0.37% | 2,178 |
| Jun 30, 2025 | 8.00 | 8.01 | 7.97 | 8.01 | 8.01 | -0.01% | 5,367 |
| Jun 27, 2025 | 8.08 | 8.08 | 7.98 | 8.01 | 8.01 | -0.24% | 17,482 |
| Jun 26, 2025 | 8.07 | 8.09 | 8.03 | 8.03 | 8.03 | -0.68% | 1,072 |
| Jun 25, 2025 | 8.11 | 8.13 | 8.09 | 8.09 | 8.09 | 0.19% | 558 |
| Jun 24, 2025 | 8.15 | 8.15 | 8.04 | 8.07 | 8.07 | -0.55% | 11,403 |
| Jun 23, 2025 | 8.18 | 8.19 | 8.12 | 8.12 | 8.12 | -0.31% | 17,176 |
| Jun 20, 2025 | 8.15 | 8.17 | 8.14 | 8.14 | 8.14 | 0.44% | 2,474 |