Skip to main content
Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.81
-0.03 (-0.32%)
Jan 17, 2025, 11:15 AM EST - Market closed

SHRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.817.817.817.817.81-0.32%380
Jan 16, 20257.867.877.827.847.84-0.76%2,128
Jan 15, 20257.877.907.867.907.90-0.13%1,377
Jan 14, 20257.877.947.877.917.910.51%2,178
Jan 13, 20257.877.927.817.877.87-0.25%39,002
Jan 10, 20257.937.937.897.897.890.57%5,203
Jan 8, 20257.837.847.807.847.840.38%762
Jan 7, 20257.817.817.817.817.810.62%1,427
Jan 6, 20257.727.767.727.767.760.41%602
Jan 3, 20257.757.777.737.737.730.13%1,833
Jan 2, 20257.727.727.727.727.720.39%253
Dec 31, 20247.697.697.697.697.69-0.04%155
Dec 30, 20247.727.757.697.697.690.56%36,737
Dec 27, 20247.677.677.657.657.650.08%1,803
Dec 26, 20247.657.657.647.647.640.45%5,948
Dec 24, 20247.647.657.617.617.61-1.23%959
Dec 23, 20247.727.727.687.717.710.39%20,302
Dec 20, 20247.687.687.647.687.68-0.53%10,794
Dec 19, 20247.717.757.717.727.720.59%157,453
Dec 18, 20247.607.717.567.677.671.47%8,131
Dec 17, 20247.577.597.567.567.56-0.15%16,689
Dec 16, 20247.617.617.557.577.57-0.05%1,560
Dec 13, 20247.587.627.577.587.58-0.39%13,064
Dec 12, 20247.577.627.577.617.61-0.20%3,179
Dec 11, 20247.567.627.567.627.62-0.39%43,384
Dec 10, 20247.517.657.517.657.650.53%12,541
Dec 9, 20247.567.617.567.617.550.73%612
Dec 6, 20247.507.567.497.567.490.41%11,800
Dec 5, 20247.507.527.507.527.46-0.08%1,036
Dec 4, 20247.647.647.507.537.470.07%23,689
Dec 3, 20247.527.537.527.537.460.13%1,131
Dec 2, 20247.507.527.507.527.45-0.07%644
Nov 29, 20247.507.537.507.527.46-0.33%2,148
Nov 27, 20247.547.567.547.557.480.13%1,407
Nov 26, 20247.517.547.517.547.470.07%128
Nov 25, 20247.517.537.507.537.47-0.33%435
Nov 22, 20247.567.567.567.567.49-0.13%151
Nov 21, 20247.567.577.567.577.50-0.98%266
Nov 20, 20247.647.697.647.647.58-0.52%1,850
Nov 19, 20247.707.707.687.687.620.13%102
Nov 18, 20247.697.707.677.677.61-0.71%5,009
Nov 15, 20247.687.757.687.737.660.46%7,435
Nov 14, 20247.697.697.697.697.630.07%1,557
Nov 13, 20247.667.707.657.697.620.39%631
Nov 12, 20247.667.677.657.667.590.46%1,223
Nov 11, 20247.687.687.607.627.56-0.85%2,197
Nov 8, 20247.727.737.687.697.62-0.26%9,029
Nov 7, 20247.687.717.687.717.64-1.03%2,319
Nov 6, 20248.028.027.777.797.72-4.13%44,351
Nov 5, 20248.138.138.128.128.05-0.31%114
Nov 4, 20248.158.158.138.158.080.43%624
Nov 1, 20248.068.118.068.118.040.17%456
Oct 31, 20248.088.108.088.108.030.07%224
Oct 30, 20248.108.108.038.098.02-0.31%2,337
Oct 29, 20248.108.128.108.128.050.02%156
Oct 28, 20248.108.118.108.118.05-0.15%307
Oct 25, 20248.128.138.108.138.06-0.18%597
Oct 24, 20248.158.158.148.148.07-0.43%336
Oct 23, 20248.158.188.148.188.110.55%4,449
Oct 22, 20248.158.158.128.138.060.07%957
Oct 21, 20248.108.128.108.128.060.30%112
Oct 18, 20248.108.148.108.108.03-0.43%735
Oct 17, 20248.128.158.128.148.07-0.43%643
Oct 16, 20248.178.208.168.178.10-0.24%694
Oct 15, 20248.118.218.118.198.120.99%2,289
Oct 14, 20248.168.168.118.118.04-0.31%1,134
Oct 11, 20248.148.148.148.148.07-0.55%209
Oct 10, 20248.228.228.188.188.11-0.60%6,618
Oct 9, 20248.228.238.228.238.16-0.62%636
Oct 8, 20248.338.338.288.288.21-0.60%949
Oct 7, 20248.318.338.318.338.260.36%321
Oct 4, 20248.378.378.308.308.23-1.43%684
Oct 3, 20248.408.428.408.428.350.18%131
Oct 2, 20248.348.418.348.418.33-0.06%101
Oct 1, 20248.368.428.368.418.340.20%1,284
Sep 30, 20248.388.418.388.398.320.76%501
Sep 27, 20248.348.398.338.338.26-0.36%5,356
Sep 26, 20248.318.368.318.368.290.55%198
Sep 25, 20248.328.358.318.318.24-0.19%1,627
Sep 24, 20248.308.338.308.338.260.60%271
Sep 23, 20248.298.298.258.288.210.24%2,606
Sep 20, 20248.308.308.268.268.19-0.84%205
Sep 19, 20248.258.338.258.338.260.24%2,235
Sep 18, 20248.288.318.268.318.240.48%750
Sep 17, 20248.228.278.228.278.20-0.12%221
Sep 16, 20248.278.298.268.288.21-7,209
Sep 13, 20248.308.318.248.288.21-0.60%1,296
Sep 12, 20248.338.338.318.338.26-0.24%421
Sep 11, 20248.438.438.358.358.28-0.68%1,622
Sep 10, 20248.428.428.418.418.340.32%113
Sep 9, 20248.458.458.388.388.31-0.59%4,986
Sep 6, 20248.408.478.408.438.360.72%2,763
Sep 5, 20248.368.428.368.378.300.24%1,345
Sep 4, 20248.378.378.358.358.28-0.65%12,082
Sep 3, 20248.358.418.338.418.331.76%3,017
Aug 30, 20248.268.268.268.268.19-0.96%2
Aug 29, 20248.318.348.318.348.27-1.07%172
Aug 28, 20248.348.438.348.438.361.20%3,077
Aug 27, 20248.308.338.308.338.260.79%107
Aug 26, 20248.258.278.258.278.200.18%5,734