Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.04
+0.04 (0.50%)
Apr 17, 2026, 4:00 PM EDT - Market closed
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | 1.45% | 4,014 |
| Feb 25, 2026 | 6.89 | 6.91 | 6.84 | 6.88 | 6.88 | -0.43% | 1,547 |
| Feb 24, 2026 | 6.92 | 6.92 | 6.90 | 6.91 | 6.91 | -0.93% | 1,329 |
| Feb 23, 2026 | 7.05 | 7.05 | 6.98 | 6.98 | 6.97 | -1.34% | 2,193 |
| Feb 20, 2026 | 7.06 | 7.07 | 7.05 | 7.07 | 7.07 | 0.35% | 2,331 |
| Feb 19, 2026 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.77% | 381 |
| Feb 18, 2026 | 7.03 | 7.10 | 7.03 | 7.10 | 7.10 | 0.71% | 2,574 |
| Feb 17, 2026 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | 0.14% | 12,038 |
| Feb 13, 2026 | 7.04 | 7.05 | 7.03 | 7.04 | 7.04 | - | 1,127 |
| Feb 12, 2026 | 7.06 | 7.07 | 7.01 | 7.04 | 7.04 | -0.75% | 3,727 |
| Feb 11, 2026 | 7.14 | 7.14 | 7.07 | 7.09 | 7.09 | -1.96% | 8,627 |
| Feb 10, 2026 | 7.22 | 7.25 | 7.22 | 7.24 | 7.23 | 0.60% | 3,018 |
| Feb 9, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | -1.21% | 3,939 |
| Feb 6, 2026 | 7.35 | 7.35 | 7.27 | 7.28 | 7.28 | -2.15% | 7,629 |
| Feb 5, 2026 | 7.38 | 7.47 | 7.38 | 7.44 | 7.44 | 1.22% | 4,629 |