Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
6.57
-0.05 (-0.83%)
At close: May 11, 2026, 4:00 PM EDT
6.57
0.00 (0.00%)
After-hours: May 11, 2026, 4:10 PM EDT
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.43 | 6.65 | 6.43 | 6.62 | 6.62 | -0.70% | 894 |
| May 7, 2026 | 6.63 | 6.69 | 6.63 | 6.67 | 6.67 | 2.41% | 5,177 |
| May 6, 2026 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | 0.08% | 5,822 |
| May 5, 2026 | 6.50 | 6.53 | 6.50 | 6.51 | 6.51 | -1.06% | 105,280 |
| May 4, 2026 | 6.57 | 6.58 | 6.56 | 6.58 | 6.58 | 0.08% | 2,290 |
| May 1, 2026 | 6.61 | 6.65 | 6.57 | 6.57 | 6.57 | -0.76% | 55,602 |
| Apr 30, 2026 | 6.66 | 6.66 | 6.62 | 6.62 | 6.62 | -2.35% | 5,360 |
| Apr 29, 2026 | 6.79 | 6.79 | 6.75 | 6.78 | 6.78 | -0.67% | 3,725 |
| Apr 28, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.82 | - | 40 |
| Apr 27, 2026 | 6.76 | 6.83 | 6.76 | 6.83 | 6.83 | 0.66% | 1,311 |
| Apr 24, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -1.09% | 7,451 |
| Apr 23, 2026 | 6.88 | 6.88 | 6.85 | 6.86 | 6.86 | -1.65% | 14,822 |
| Apr 22, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | 6.97 | -0.57% | 11,683 |
| Apr 21, 2026 | 7.03 | 7.04 | 7.00 | 7.01 | 7.01 | -0.78% | 5,944 |
| Apr 20, 2026 | 7.04 | 7.07 | 7.03 | 7.07 | 7.07 | 0.43% | 3,628 |
| Apr 17, 2026 | 7.06 | 7.07 | 7.02 | 7.04 | 7.04 | 0.46% | 23,395 |
| Apr 16, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -0.67% | 368 |
| Apr 15, 2026 | 7.05 | 7.06 | 7.03 | 7.05 | 7.05 | -0.07% | 1,209 |
| Apr 14, 2026 | 7.07 | 7.07 | 7.03 | 7.06 | 7.06 | - | 81,359 |
| Apr 13, 2026 | 7.20 | 7.20 | 7.02 | 7.06 | 7.06 | -0.63% | 4,748 |
| Apr 10, 2026 | 7.13 | 7.15 | 7.06 | 7.10 | 7.10 | -1.47% | 6,525 |
| Apr 9, 2026 | 7.18 | 7.22 | 7.18 | 7.21 | 7.21 | -1.08% | 883 |
| Apr 8, 2026 | 7.36 | 7.39 | 7.28 | 7.29 | 7.29 | -0.75% | 8,120 |
| Apr 7, 2026 | 7.38 | 7.38 | 7.32 | 7.34 | 7.34 | -0.34% | 830 |
| Apr 6, 2026 | 7.32 | 7.40 | 7.32 | 7.37 | 7.37 | 0.27% | 2,097 |
| Apr 2, 2026 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | -0.94% | 26,608 |
| Apr 1, 2026 | 7.39 | 7.45 | 7.37 | 7.42 | 7.42 | 0.11% | 7,058 |
| Mar 31, 2026 | 7.46 | 7.46 | 7.40 | 7.41 | 7.41 | -1.50% | 12,324 |
| Mar 30, 2026 | 7.44 | 7.52 | 7.35 | 7.52 | 7.52 | 1.88% | 6,361 |
| Mar 27, 2026 | 7.37 | 7.41 | 7.36 | 7.38 | 7.38 | -0.53% | 2,361 |
| Mar 26, 2026 | 7.40 | 7.42 | 7.37 | 7.42 | 7.42 | 1.57% | 5,500 |
| Mar 25, 2026 | 7.36 | 7.36 | 7.27 | 7.31 | 7.31 | -0.48% | 3,842 |
| Mar 24, 2026 | 7.39 | 7.40 | 7.19 | 7.34 | 7.34 | -1.04% | 48,777 |
| Mar 23, 2026 | 7.44 | 7.44 | 7.33 | 7.42 | 7.42 | -0.31% | 6,024 |
| Mar 20, 2026 | 7.30 | 7.46 | 7.29 | 7.44 | 7.44 | 3.16% | 13,599 |
| Mar 19, 2026 | 7.26 | 7.31 | 7.21 | 7.21 | 7.21 | -0.47% | 6,945 |
| Mar 18, 2026 | 7.25 | 7.27 | 7.20 | 7.25 | 7.25 | -0.60% | 16,962 |
| Mar 17, 2026 | 7.28 | 7.32 | 7.25 | 7.29 | 7.29 | -0.21% | 55,132 |
| Mar 16, 2026 | 7.33 | 7.33 | 7.28 | 7.31 | 7.31 | -0.20% | 5,094 |
| Mar 13, 2026 | 7.27 | 7.35 | 7.25 | 7.32 | 7.32 | - | 3,432 |
| Mar 12, 2026 | 7.35 | 7.35 | 7.24 | 7.32 | 7.32 | -0.11% | 9,143 |
| Mar 11, 2026 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | -0.49% | 649 |
| Mar 10, 2026 | 7.32 | 7.38 | 7.31 | 7.36 | 7.36 | -0.22% | 6,996 |
| Mar 9, 2026 | 7.49 | 7.50 | 7.34 | 7.38 | 7.38 | -1.20% | 8,369 |
| Mar 6, 2026 | 7.35 | 7.47 | 7.35 | 7.47 | 7.47 | 2.05% | 2,528 |
| Mar 5, 2026 | 7.28 | 7.40 | 7.28 | 7.32 | 7.32 | 2.09% | 4,271 |
| Mar 4, 2026 | 7.18 | 7.20 | 7.17 | 7.17 | 7.17 | -0.18% | 2,426 |
| Mar 3, 2026 | 7.20 | 7.25 | 7.15 | 7.18 | 7.18 | 2.47% | 2,222 |
| Mar 2, 2026 | 7.07 | 7.07 | 7.01 | 7.01 | 7.01 | -1.06% | 8,267 |
| Feb 27, 2026 | 7.04 | 7.09 | 7.04 | 7.09 | 7.08 | 1.50% | 1,457 |