Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.51
+0.04 (0.54%)
Dec 15, 2025, 2:50 PM EST - Market open
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | 0.67% | 150 |
| Dec 12, 2025 | 7.44 | 7.47 | 7.43 | 7.47 | 7.47 | 0.13% | 12,471 |
| Dec 11, 2025 | 7.49 | 7.49 | 7.43 | 7.46 | 7.46 | 0.13% | 8,882 |
| Dec 10, 2025 | 7.51 | 7.51 | 7.39 | 7.45 | 7.45 | -0.60% | 3,766 |
| Dec 9, 2025 | 7.52 | 7.52 | 7.47 | 7.50 | 7.49 | 0.07% | 3,183 |
| Dec 8, 2025 | 7.57 | 7.57 | 7.49 | 7.49 | 7.48 | -0.27% | 5,240 |
| Dec 5, 2025 | 7.50 | 7.53 | 7.48 | 7.51 | 7.50 | 0.94% | 6,468 |
| Dec 4, 2025 | 7.39 | 7.49 | 7.39 | 7.44 | 7.43 | -0.13% | 4,700 |
| Dec 3, 2025 | 7.50 | 7.52 | 7.45 | 7.45 | 7.44 | -0.80% | 1,214 |
| Dec 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.50 | 0.40% | 8,750 |
| Dec 1, 2025 | 7.54 | 7.54 | 7.48 | 7.48 | 7.47 | 0.88% | 12,958 |
| Nov 28, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | 7.41 | -0.39% | 137 |
| Nov 26, 2025 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | -0.55% | 1,401 |
| Nov 25, 2025 | 7.55 | 7.55 | 7.49 | 7.49 | 7.48 | -0.17% | 466 |
| Nov 24, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.49 | -0.31% | 1,065 |
| Nov 21, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.25% | 2,211 |
| Nov 20, 2025 | 7.48 | 7.54 | 7.46 | 7.54 | 7.53 | -0.26% | 8,662 |
| Nov 19, 2025 | 7.52 | 7.57 | 7.52 | 7.56 | 7.55 | 0.27% | 5,192 |
| Nov 18, 2025 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -0.13% | 2,914 |
| Nov 17, 2025 | 7.52 | 7.56 | 7.47 | 7.55 | 7.54 | 0.73% | 12,719 |
| Nov 14, 2025 | 7.53 | 7.53 | 7.46 | 7.50 | 7.49 | -0.07% | 13,081 |
| Nov 13, 2025 | 7.47 | 7.50 | 7.45 | 7.50 | 7.49 | 1.42% | 3,015 |
| Nov 12, 2025 | 7.38 | 7.40 | 7.37 | 7.40 | 7.39 | 0.54% | 3,860 |
| Nov 11, 2025 | 7.37 | 7.39 | 7.33 | 7.36 | 7.35 | 0.34% | 25,374 |
| Nov 10, 2025 | 7.31 | 7.38 | 7.31 | 7.33 | 7.32 | -0.27% | 10,243 |
| Nov 7, 2025 | 7.43 | 7.45 | 7.34 | 7.35 | 7.34 | -0.14% | 26,547 |
| Nov 6, 2025 | 7.33 | 7.37 | 7.32 | 7.36 | 7.35 | 0.96% | 5,123 |
| Nov 5, 2025 | 7.38 | 7.38 | 7.29 | 7.29 | 7.29 | -1.09% | 1,286 |
| Nov 4, 2025 | 7.37 | 7.38 | 7.35 | 7.37 | 7.36 | 0.55% | 36,499 |
| Nov 3, 2025 | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | 0.69% | 1,965 |
| Oct 31, 2025 | 7.28 | 7.35 | 7.28 | 7.28 | 7.27 | -0.52% | 43,989 |
| Oct 30, 2025 | 7.28 | 7.33 | 7.28 | 7.32 | 7.31 | 0.66% | 730 |
| Oct 29, 2025 | 7.30 | 7.31 | 7.25 | 7.27 | 7.26 | -0.82% | 10,677 |
| Oct 28, 2025 | 7.37 | 7.39 | 7.33 | 7.33 | 7.32 | -0.68% | 9,892 |
| Oct 27, 2025 | 7.39 | 7.41 | 7.32 | 7.38 | 7.37 | -0.14% | 4,512 |
| Oct 24, 2025 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | -1.60% | 2,184 |
| Oct 23, 2025 | 7.56 | 7.57 | 7.49 | 7.51 | 7.50 | -1.25% | 7,192 |
| Oct 22, 2025 | 7.56 | 7.65 | 7.56 | 7.61 | 7.60 | 0.73% | 5,592 |
| Oct 21, 2025 | 7.56 | 7.59 | 7.53 | 7.55 | 7.55 | 0.73% | 9,079 |
| Oct 20, 2025 | 7.52 | 7.54 | 7.50 | 7.50 | 7.49 | -0.60% | 4,322 |
| Oct 17, 2025 | 7.54 | 7.57 | 7.50 | 7.54 | 7.53 | 0.96% | 17,096 |
| Oct 16, 2025 | 7.39 | 7.49 | 7.39 | 7.47 | 7.46 | 0.44% | 1,026 |
| Oct 15, 2025 | 7.44 | 7.48 | 7.43 | 7.44 | 7.43 | -1.21% | 11,304 |
| Oct 14, 2025 | 7.55 | 7.55 | 7.51 | 7.53 | 7.52 | 0.68% | 2,059 |
| Oct 13, 2025 | 7.47 | 7.50 | 7.45 | 7.48 | 7.47 | -0.60% | 1,100 |
| Oct 10, 2025 | 7.38 | 7.54 | 7.38 | 7.52 | 7.51 | 2.10% | 9,772 |
| Oct 9, 2025 | 7.40 | 7.41 | 7.35 | 7.37 | 7.36 | -0.47% | 9,507 |
| Oct 8, 2025 | 7.42 | 7.42 | 7.38 | 7.40 | 7.39 | -0.64% | 13,326 |
| Oct 7, 2025 | 7.42 | 7.46 | 7.42 | 7.45 | 7.44 | 0.38% | 2,528 |
| Oct 6, 2025 | 7.43 | 7.43 | 7.37 | 7.42 | 7.41 | 0.35% | 4,489 |