Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.70
+0.20 (2.66%)
At close: Feb 21, 2025, 1:23 PM
7.62
-0.08 (-1.03%)
After-hours: Feb 21, 2025, 1:23 PM EST
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 2.67% | 4,203 |
| Feb 20, 2025 | 7.49 | 7.57 | 7.49 | 7.50 | 7.50 | - | 3,753 |
| Feb 19, 2025 | 7.56 | 7.56 | 7.48 | 7.50 | 7.50 | -0.31% | 9,639 |
| Feb 18, 2025 | 7.57 | 7.57 | 7.50 | 7.52 | 7.52 | -0.62% | 7,257 |
| Feb 14, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% | 32 |
| Feb 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.85% | 1,027 |
| Feb 12, 2025 | 7.75 | 7.75 | 7.65 | 7.67 | 7.67 | -0.17% | 3,049 |
| Feb 11, 2025 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | 0.37% | 219 |
| Feb 10, 2025 | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | -1.03% | 914 |
| Feb 7, 2025 | 7.72 | 7.73 | 7.72 | 7.73 | 7.73 | - | 213 |
| Feb 6, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% | 52 |
| Feb 5, 2025 | 7.73 | 7.73 | 7.70 | 7.71 | 7.71 | -0.64% | 2,445 |
| Feb 4, 2025 | 7.82 | 7.82 | 7.75 | 7.76 | 7.76 | -1.15% | 4,777 |
| Feb 3, 2025 | 7.93 | 7.93 | 7.84 | 7.85 | 7.85 | 0.38% | 1,604 |
| Jan 31, 2025 | 7.79 | 7.83 | 7.79 | 7.82 | 7.82 | -0.06% | 1,207 |
| Jan 30, 2025 | 7.83 | 7.86 | 7.82 | 7.83 | 7.83 | -0.57% | 4,706 |
| Jan 29, 2025 | 7.85 | 7.89 | 7.85 | 7.87 | 7.87 | 0.77% | 240 |
| Jan 28, 2025 | 7.85 | 7.87 | 7.81 | 7.81 | 7.81 | -1.14% | 2,545 |
| Jan 27, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 2.07% | 313 |
| Jan 24, 2025 | 7.65 | 7.75 | 7.65 | 7.74 | 7.74 | 0.72% | 13,405 |
| Jan 23, 2025 | 7.68 | 7.70 | 7.68 | 7.69 | 7.69 | -0.43% | 2,087 |
| Jan 22, 2025 | 7.69 | 7.72 | 7.67 | 7.72 | 7.72 | -0.26% | 1,886 |
| Jan 21, 2025 | 7.77 | 7.77 | 7.72 | 7.74 | 7.74 | -0.92% | 7,090 |
| Jan 17, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.32% | 380 |
| Jan 16, 2025 | 7.86 | 7.87 | 7.82 | 7.84 | 7.84 | -0.76% | 2,128 |
| Jan 15, 2025 | 7.87 | 7.90 | 7.86 | 7.90 | 7.90 | -0.13% | 1,377 |
| Jan 14, 2025 | 7.87 | 7.94 | 7.87 | 7.91 | 7.91 | 0.51% | 2,178 |
| Jan 13, 2025 | 7.87 | 7.92 | 7.81 | 7.87 | 7.87 | -0.25% | 39,002 |
| Jan 10, 2025 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | 0.57% | 5,203 |
| Jan 8, 2025 | 7.83 | 7.84 | 7.80 | 7.84 | 7.84 | 0.38% | 762 |
| Jan 7, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.62% | 1,427 |
| Jan 6, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 0.41% | 602 |
| Jan 3, 2025 | 7.75 | 7.77 | 7.73 | 7.73 | 7.73 | 0.13% | 1,833 |
| Jan 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.39% | 253 |
| Dec 31, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.04% | 155 |
| Dec 30, 2024 | 7.72 | 7.75 | 7.69 | 7.69 | 7.69 | 0.56% | 36,737 |
| Dec 27, 2024 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 0.08% | 1,803 |
| Dec 26, 2024 | 7.65 | 7.65 | 7.64 | 7.64 | 7.64 | 0.45% | 5,948 |
| Dec 24, 2024 | 7.64 | 7.65 | 7.61 | 7.61 | 7.61 | -1.23% | 959 |
| Dec 23, 2024 | 7.72 | 7.72 | 7.68 | 7.71 | 7.71 | 0.39% | 20,302 |
| Dec 20, 2024 | 7.68 | 7.68 | 7.64 | 7.68 | 7.68 | -0.53% | 10,794 |
| Dec 19, 2024 | 7.71 | 7.75 | 7.71 | 7.72 | 7.72 | 0.59% | 157,453 |
| Dec 18, 2024 | 7.60 | 7.71 | 7.56 | 7.67 | 7.67 | 1.47% | 8,131 |
| Dec 17, 2024 | 7.57 | 7.59 | 7.56 | 7.56 | 7.56 | -0.15% | 16,689 |
| Dec 16, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.57 | -0.05% | 1,560 |
| Dec 13, 2024 | 7.58 | 7.62 | 7.57 | 7.58 | 7.58 | -0.39% | 13,064 |
| Dec 12, 2024 | 7.57 | 7.62 | 7.57 | 7.61 | 7.61 | -0.20% | 3,179 |
| Dec 11, 2024 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | -0.39% | 43,384 |
| Dec 10, 2024 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 0.53% | 12,541 |
| Dec 9, 2024 | 7.56 | 7.61 | 7.56 | 7.61 | 7.55 | 0.73% | 612 |
| Dec 6, 2024 | 7.50 | 7.56 | 7.49 | 7.56 | 7.49 | 0.41% | 11,800 |
| Dec 5, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.46 | -0.08% | 1,036 |
| Dec 4, 2024 | 7.64 | 7.64 | 7.50 | 7.53 | 7.47 | 0.07% | 23,689 |
| Dec 3, 2024 | 7.52 | 7.53 | 7.52 | 7.53 | 7.46 | 0.13% | 1,131 |
| Dec 2, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.45 | -0.07% | 644 |
| Nov 29, 2024 | 7.50 | 7.53 | 7.50 | 7.52 | 7.46 | -0.33% | 2,148 |
| Nov 27, 2024 | 7.54 | 7.56 | 7.54 | 7.55 | 7.48 | 0.13% | 1,407 |
| Nov 26, 2024 | 7.51 | 7.54 | 7.51 | 7.54 | 7.47 | 0.07% | 128 |
| Nov 25, 2024 | 7.51 | 7.53 | 7.50 | 7.53 | 7.47 | -0.33% | 435 |
| Nov 22, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.49 | -0.13% | 151 |
| Nov 21, 2024 | 7.56 | 7.57 | 7.56 | 7.57 | 7.50 | -0.98% | 266 |
| Nov 20, 2024 | 7.64 | 7.69 | 7.64 | 7.64 | 7.58 | -0.52% | 1,850 |
| Nov 19, 2024 | 7.70 | 7.70 | 7.68 | 7.68 | 7.62 | 0.13% | 102 |
| Nov 18, 2024 | 7.69 | 7.70 | 7.67 | 7.67 | 7.61 | -0.71% | 5,009 |
| Nov 15, 2024 | 7.68 | 7.75 | 7.68 | 7.73 | 7.66 | 0.46% | 7,435 |
| Nov 14, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.63 | 0.07% | 1,557 |
| Nov 13, 2024 | 7.66 | 7.70 | 7.65 | 7.69 | 7.62 | 0.39% | 631 |
| Nov 12, 2024 | 7.66 | 7.67 | 7.65 | 7.66 | 7.59 | 0.46% | 1,223 |
| Nov 11, 2024 | 7.68 | 7.68 | 7.60 | 7.62 | 7.56 | -0.85% | 2,197 |
| Nov 8, 2024 | 7.72 | 7.73 | 7.68 | 7.69 | 7.62 | -0.26% | 9,029 |
| Nov 7, 2024 | 7.68 | 7.71 | 7.68 | 7.71 | 7.64 | -1.03% | 2,319 |
| Nov 6, 2024 | 8.02 | 8.02 | 7.77 | 7.79 | 7.72 | -4.13% | 44,351 |
| Nov 5, 2024 | 8.13 | 8.13 | 8.12 | 8.12 | 8.05 | -0.31% | 114 |
| Nov 4, 2024 | 8.15 | 8.15 | 8.13 | 8.15 | 8.08 | 0.43% | 624 |
| Nov 1, 2024 | 8.06 | 8.11 | 8.06 | 8.11 | 8.04 | 0.17% | 456 |
| Oct 31, 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.03 | 0.07% | 224 |
| Oct 30, 2024 | 8.10 | 8.10 | 8.03 | 8.09 | 8.02 | -0.31% | 2,337 |
| Oct 29, 2024 | 8.10 | 8.12 | 8.10 | 8.12 | 8.05 | 0.02% | 156 |
| Oct 28, 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.05 | -0.15% | 307 |
| Oct 25, 2024 | 8.12 | 8.13 | 8.10 | 8.13 | 8.06 | -0.18% | 597 |
| Oct 24, 2024 | 8.15 | 8.15 | 8.14 | 8.14 | 8.07 | -0.43% | 336 |
| Oct 23, 2024 | 8.15 | 8.18 | 8.14 | 8.18 | 8.11 | 0.55% | 4,449 |
| Oct 22, 2024 | 8.15 | 8.15 | 8.12 | 8.13 | 8.06 | 0.07% | 957 |
| Oct 21, 2024 | 8.10 | 8.12 | 8.10 | 8.12 | 8.06 | 0.30% | 112 |
| Oct 18, 2024 | 8.10 | 8.14 | 8.10 | 8.10 | 8.03 | -0.43% | 735 |
| Oct 17, 2024 | 8.12 | 8.15 | 8.12 | 8.14 | 8.07 | -0.43% | 643 |
| Oct 16, 2024 | 8.17 | 8.20 | 8.16 | 8.17 | 8.10 | -0.24% | 694 |
| Oct 15, 2024 | 8.11 | 8.21 | 8.11 | 8.19 | 8.12 | 0.99% | 2,289 |
| Oct 14, 2024 | 8.16 | 8.16 | 8.11 | 8.11 | 8.04 | -0.31% | 1,134 |
| Oct 11, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | -0.55% | 209 |
| Oct 10, 2024 | 8.22 | 8.22 | 8.18 | 8.18 | 8.11 | -0.60% | 6,618 |
| Oct 9, 2024 | 8.22 | 8.23 | 8.22 | 8.23 | 8.16 | -0.62% | 636 |
| Oct 8, 2024 | 8.33 | 8.33 | 8.28 | 8.28 | 8.21 | -0.60% | 949 |
| Oct 7, 2024 | 8.31 | 8.33 | 8.31 | 8.33 | 8.26 | 0.36% | 321 |
| Oct 4, 2024 | 8.37 | 8.37 | 8.30 | 8.30 | 8.23 | -1.43% | 684 |
| Oct 3, 2024 | 8.40 | 8.42 | 8.40 | 8.42 | 8.35 | 0.18% | 131 |
| Oct 2, 2024 | 8.34 | 8.41 | 8.34 | 8.41 | 8.33 | -0.06% | 101 |
| Oct 1, 2024 | 8.36 | 8.42 | 8.36 | 8.41 | 8.34 | 0.20% | 1,284 |
| Sep 30, 2024 | 8.38 | 8.41 | 8.38 | 8.39 | 8.32 | 0.76% | 501 |
| Sep 27, 2024 | 8.34 | 8.39 | 8.33 | 8.33 | 8.26 | -0.36% | 5,356 |