Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.75
+0.10 (1.25%)
Aug 1, 2025, 4:00 PM - Market closed
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 8.09 | 8.11 | 8.09 | 8.10 | 8.10 | 0.17% | 350 |
| Jun 17, 2025 | 8.09 | 8.11 | 8.09 | 8.09 | 8.09 | 0.06% | 378 |
| Jun 16, 2025 | 8.02 | 8.12 | 8.02 | 8.09 | 8.09 | 0.43% | 4,552 |
| Jun 13, 2025 | 8.04 | 8.08 | 8.03 | 8.05 | 8.05 | 0.25% | 16,308 |
| Jun 12, 2025 | 8.07 | 8.07 | 8.02 | 8.03 | 8.03 | -0.25% | 1,512 |
| Jun 11, 2025 | 8.05 | 8.05 | 8.02 | 8.05 | 8.05 | 0.39% | 668 |
| Jun 10, 2025 | 8.03 | 8.06 | 7.99 | 8.02 | 8.02 | -0.26% | 25,196 |
| Jun 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.44% | 7 |
| Jun 6, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% | 44 |
| Jun 5, 2025 | 8.03 | 8.03 | 8.00 | 8.02 | 8.02 | -0.50% | 2,113 |
| Jun 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.06% | 27 |
| Jun 3, 2025 | 8.12 | 8.12 | 8.05 | 8.06 | 8.06 | -0.43% | 377 |
| Jun 2, 2025 | 8.08 | 8.11 | 8.08 | 8.10 | 8.10 | -0.18% | 266 |
| May 30, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -0.06% | 1,347 |
| May 29, 2025 | 8.08 | 8.13 | 8.08 | 8.12 | 8.12 | 0.30% | 4,111 |
| May 28, 2025 | 7.97 | 8.09 | 7.95 | 8.09 | 8.09 | 1.07% | 2,086 |
| May 27, 2025 | 8.04 | 8.06 | 8.00 | 8.01 | 8.01 | -0.74% | 3,527 |
| May 23, 2025 | 8.14 | 8.14 | 8.07 | 8.07 | 8.07 | 0.44% | 110 |
| May 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% | 140 |
| May 21, 2025 | 8.00 | 8.06 | 7.99 | 8.04 | 8.04 | 1.11% | 2,537 |