Skip to main content
Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.52
+0.01 (0.07%)
Dec 3, 2024, 10:56 AM EST - Market closed

SHRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20247.527.537.527.537.530.13%1,131
Dec 2, 20247.507.527.507.527.52-0.07%644
Nov 29, 20247.507.537.507.527.52-0.33%2,148
Nov 27, 20247.547.567.547.557.550.13%1,407
Nov 26, 20247.517.547.517.547.540.07%128
Nov 25, 20247.517.537.507.537.53-0.33%435
Nov 22, 20247.567.567.567.567.56-0.13%151
Nov 21, 20247.567.577.567.577.57-0.98%266
Nov 20, 20247.647.697.647.647.64-0.52%1,850
Nov 19, 20247.707.707.687.687.680.13%102
Nov 18, 20247.697.707.677.677.67-0.71%5,009
Nov 15, 20247.687.757.687.737.730.46%7,435
Nov 14, 20247.697.697.697.697.690.07%1,557
Nov 13, 20247.667.707.657.697.690.39%631
Nov 12, 20247.667.677.657.667.660.46%1,223
Nov 11, 20247.687.687.607.627.62-0.85%2,197
Nov 8, 20247.727.737.687.697.69-0.26%9,029
Nov 7, 20247.687.717.687.717.71-1.03%2,319
Nov 6, 20248.028.027.777.797.79-4.13%44,351
Nov 5, 20248.138.138.128.128.12-0.31%114
Nov 4, 20248.158.158.138.158.150.43%624
Nov 1, 20248.068.118.068.118.110.17%456
Oct 31, 20248.088.108.088.108.100.07%224
Oct 30, 20248.108.108.038.098.09-0.31%2,337
Oct 29, 20248.108.128.108.128.120.02%156
Oct 28, 20248.108.118.108.118.11-0.15%307
Oct 25, 20248.128.138.108.138.13-0.18%597
Oct 24, 20248.158.158.148.148.14-0.43%336
Oct 23, 20248.158.188.148.188.180.55%4,449
Oct 22, 20248.158.158.128.138.130.07%957
Oct 21, 20248.108.128.108.128.120.30%112
Oct 18, 20248.108.148.108.108.10-0.43%735
Oct 17, 20248.128.158.128.148.14-0.43%643
Oct 16, 20248.178.208.168.178.17-0.24%694
Oct 15, 20248.118.218.118.198.190.99%2,289
Oct 14, 20248.168.168.118.118.11-0.31%1,134
Oct 11, 20248.148.148.148.148.14-0.55%209
Oct 10, 20248.228.228.188.188.18-0.60%6,618
Oct 9, 20248.228.238.228.238.23-0.62%636
Oct 8, 20248.338.338.288.288.28-0.60%949
Oct 7, 20248.318.338.318.338.330.36%321
Oct 4, 20248.378.378.308.308.30-1.43%684
Oct 3, 20248.408.428.408.428.420.18%131
Oct 2, 20248.348.418.348.418.41-0.06%101
Oct 1, 20248.368.428.368.418.410.20%1,284
Sep 30, 20248.388.418.388.398.390.76%501
Sep 27, 20248.348.398.338.338.33-0.36%5,356
Sep 26, 20248.318.368.318.368.360.55%198
Sep 25, 20248.328.358.318.318.31-0.19%1,627
Sep 24, 20248.308.338.308.338.330.60%271
Sep 23, 20248.298.298.258.288.280.24%2,606
Sep 20, 20248.308.308.268.268.26-0.84%205
Sep 19, 20248.258.338.258.338.330.24%2,235
Sep 18, 20248.288.318.268.318.310.48%750
Sep 17, 20248.228.278.228.278.27-0.12%221
Sep 16, 20248.278.298.268.288.28-7,209
Sep 13, 20248.308.318.248.288.28-0.60%1,296
Sep 12, 20248.338.338.318.338.33-0.24%421
Sep 11, 20248.438.438.358.358.35-0.68%1,622
Sep 10, 20248.428.428.418.418.410.32%113
Sep 9, 20248.458.458.388.388.38-0.59%4,986
Sep 6, 20248.408.478.408.438.430.72%2,763
Sep 5, 20248.368.428.368.378.370.24%1,345
Sep 4, 20248.378.378.358.358.35-0.65%12,082
Sep 3, 20248.358.418.338.418.411.76%3,017
Aug 30, 20248.268.268.268.268.26-0.96%2
Aug 29, 20248.318.348.318.348.34-1.07%172
Aug 28, 20248.348.438.348.438.431.20%3,077
Aug 27, 20248.308.338.308.338.330.79%107
Aug 26, 20248.258.278.258.278.270.18%5,734
Aug 23, 20248.238.268.238.258.25-0.54%9,949
Aug 22, 20248.278.328.278.308.300.79%2,996
Aug 21, 20248.258.318.238.238.23-0.72%5,798
Aug 20, 20248.288.298.288.298.290.12%104
Aug 19, 20248.278.288.278.288.28-243
Aug 16, 20248.308.338.288.288.28-0.12%3,078
Aug 15, 20248.378.378.298.298.29-0.96%6,172
Aug 14, 20248.398.438.378.378.370.12%5,559
Aug 13, 20248.428.438.368.368.36-0.95%1,026
Aug 12, 20248.448.448.408.448.440.24%5,796
Aug 9, 20248.428.458.398.428.421.08%329,103
Aug 8, 20248.408.408.338.338.33-1.97%8,208
Aug 7, 20248.478.528.448.508.50-0.49%5,306
Aug 6, 20248.468.548.468.548.54-0.36%58,918
Aug 5, 20248.788.798.288.578.572.39%25,887
Aug 2, 20248.428.478.378.378.370.84%5,305
Aug 1, 20248.318.358.298.308.300.13%2,300
Jul 31, 20248.298.298.298.298.29-0.01%2,915
Jul 30, 20248.278.318.278.298.29-0.48%2,915
Jul 29, 20248.288.348.288.338.330.36%3,377
Jul 26, 20248.298.338.298.308.300.36%3,125
Jul 25, 20248.188.308.188.278.271.47%37,633
Jul 24, 20248.048.168.048.158.152.39%30,881
Jul 23, 20248.058.057.937.967.96-0.38%68,126
Jul 22, 20248.008.007.907.997.991.01%37,599
Jul 19, 20247.947.967.917.917.91-34,217
Jul 18, 20247.907.987.847.917.910.25%29,173
Jul 17, 20247.857.907.807.897.891.41%33,961
Jul 16, 20247.827.867.787.787.78-0.26%92,050
Jul 15, 20247.837.837.807.807.800.26%4,817