Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.54
+0.01 (0.13%)
At close: Sep 30, 2025, 4:00 PM EDT
7.54
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | 0.60% | 101 |
| Sep 29, 2025 | 7.54 | 7.56 | 7.53 | 7.53 | 7.53 | -0.27% | 2,094 |
| Sep 26, 2025 | 7.55 | 7.56 | 7.55 | 7.55 | 7.55 | -0.72% | 1,723 |
| Sep 25, 2025 | 7.62 | 7.62 | 7.56 | 7.60 | 7.60 | - | 4,688 |
| Sep 24, 2025 | 7.60 | 7.60 | 7.54 | 7.60 | 7.60 | -0.05% | 3,642 |
| Sep 23, 2025 | 7.57 | 7.61 | 7.55 | 7.60 | 7.60 | 0.62% | 6,779 |
| Sep 22, 2025 | 7.61 | 7.62 | 7.53 | 7.56 | 7.56 | 0.09% | 6,937 |
| Sep 19, 2025 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | -0.16% | 2,789 |
| Sep 18, 2025 | 7.57 | 7.60 | 7.56 | 7.56 | 7.56 | -0.38% | 15,078 |
| Sep 17, 2025 | 7.60 | 7.62 | 7.58 | 7.59 | 7.59 | 0.04% | 12,381 |
| Sep 16, 2025 | 7.60 | 7.61 | 7.59 | 7.59 | 7.59 | -0.03% | 10,504 |
| Sep 15, 2025 | 7.61 | 7.61 | 7.58 | 7.59 | 7.59 | 0.18% | 2,572 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.57 | 7.58 | 7.58 | 0.20% | 931 |
| Sep 11, 2025 | 7.61 | 7.62 | 7.52 | 7.56 | 7.56 | -0.45% | 6,091 |
| Sep 10, 2025 | 7.64 | 7.64 | 7.59 | 7.60 | 7.60 | -0.13% | 4,855 |
| Sep 9, 2025 | 7.65 | 7.66 | 7.61 | 7.61 | 7.61 | -0.59% | 1,225 |
| Sep 8, 2025 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | 0.07% | 32,122 |
| Sep 5, 2025 | 7.65 | 7.71 | 7.64 | 7.65 | 7.65 | -0.26% | 11,484 |
| Sep 4, 2025 | 7.72 | 7.72 | 7.66 | 7.67 | 7.67 | -0.69% | 4,795 |
| Sep 3, 2025 | 7.70 | 7.73 | 7.67 | 7.72 | 7.72 | 0.82% | 11,124 |
| Sep 2, 2025 | 7.60 | 7.70 | 7.60 | 7.66 | 7.66 | 0.79% | 313,215 |
| 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 |