Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.34
+0.02 (0.30%)
Oct 31, 2025, 12:22 PM EDT - Market open
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.28 | 7.33 | 7.28 | 7.32 | 7.32 | 0.66% | 730 |
| Oct 29, 2025 | 7.30 | 7.31 | 7.25 | 7.27 | 7.27 | -0.82% | 10,677 |
| Oct 28, 2025 | 7.37 | 7.39 | 7.33 | 7.33 | 7.33 | -0.68% | 9,892 |
| Oct 27, 2025 | 7.39 | 7.41 | 7.32 | 7.38 | 7.38 | -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 | 7.51 | -1.25% | 7,192 |
| Oct 22, 2025 | 7.56 | 7.65 | 7.56 | 7.61 | 7.61 | 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 | 7.50 | -0.60% | 4,322 |
| Oct 17, 2025 | 7.54 | 7.57 | 7.50 | 7.54 | 7.54 | 0.96% | 17,096 |
| Oct 16, 2025 | 7.39 | 7.49 | 7.39 | 7.47 | 7.47 | 0.44% | 1,026 |
| Oct 15, 2025 | 7.44 | 7.48 | 7.43 | 7.44 | 7.44 | -1.21% | 11,304 |
| Oct 14, 2025 | 7.55 | 7.55 | 7.51 | 7.53 | 7.53 | 0.68% | 2,059 |
| Oct 13, 2025 | 7.47 | 7.50 | 7.45 | 7.48 | 7.48 | -0.60% | 1,100 |
| Oct 10, 2025 | 7.38 | 7.54 | 7.38 | 7.52 | 7.52 | 2.10% | 9,772 |
| Oct 9, 2025 | 7.40 | 7.41 | 7.35 | 7.37 | 7.37 | -0.47% | 9,507 |
| Oct 8, 2025 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | -0.64% | 13,326 |
| Oct 7, 2025 | 7.42 | 7.46 | 7.42 | 7.45 | 7.45 | 0.38% | 2,528 |
| Oct 6, 2025 | 7.43 | 7.43 | 7.37 | 7.42 | 7.42 | 0.35% | 4,489 |
| Oct 3, 2025 | 7.40 | 7.42 | 7.33 | 7.39 | 7.39 | -0.55% | 6,461 |
| Oct 2, 2025 | 7.47 | 7.47 | 7.43 | 7.44 | 7.44 | -0.47% | 2,360 |
| Oct 1, 2025 | 7.53 | 7.53 | 7.46 | 7.47 | 7.47 | -0.86% | 1,007 |
| Sep 30, 2025 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | 0.13% | 1,675 |
| 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 |