Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
8.01
-0.02 (-0.24%)
At close: Jun 27, 2025, 4:00 PM
8.01
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.08 | 8.08 | 7.98 | 8.01 | 8.01 | -0.24% | 13,656 |
| Jun 26, 2025 | 8.07 | 8.09 | 8.03 | 8.03 | 8.03 | -0.68% | 1,072 |
| Jun 25, 2025 | 8.11 | 8.13 | 8.09 | 8.09 | 8.09 | 0.19% | 558 |
| Jun 24, 2025 | 8.15 | 8.15 | 8.04 | 8.07 | 8.07 | -0.55% | 11,403 |
| Jun 23, 2025 | 8.18 | 8.19 | 8.12 | 8.12 | 8.12 | -0.31% | 17,176 |
| Jun 20, 2025 | 8.15 | 8.17 | 8.14 | 8.14 | 8.14 | 0.44% | 2,474 |
| Jun 18, 2025 | 8.09 | 8.11 | 8.09 | 8.10 | 8.10 | 0.17% | 350 |
| Jun 17, 2025 | 8.09 | 8.11 | 8.09 | 8.09 | 8.09 | 0.06% | 378 |
| Jun 16, 2025 | 8.02 | 8.12 | 8.02 | 8.09 | 8.09 | 0.43% | 4,552 |
| Jun 13, 2025 | 8.04 | 8.08 | 8.03 | 8.05 | 8.05 | 0.25% | 16,308 |
| Jun 12, 2025 | 8.07 | 8.07 | 8.02 | 8.03 | 8.03 | -0.25% | 1,512 |
| Jun 11, 2025 | 8.05 | 8.05 | 8.02 | 8.05 | 8.05 | 0.39% | 668 |
| Jun 10, 2025 | 8.03 | 8.06 | 7.99 | 8.02 | 8.02 | -0.26% | 25,196 |
| Jun 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.44% | 7 |
| Jun 6, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% | 44 |
| Jun 5, 2025 | 8.03 | 8.03 | 8.00 | 8.02 | 8.02 | -0.50% | 2,113 |
| Jun 4, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.06% | 27 |
| Jun 3, 2025 | 8.12 | 8.12 | 8.05 | 8.06 | 8.06 | -0.43% | 377 |
| Jun 2, 2025 | 8.08 | 8.11 | 8.08 | 8.10 | 8.10 | -0.18% | 266 |
| May 30, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | 8.11 | -0.06% | 1,347 |
| May 29, 2025 | 8.08 | 8.13 | 8.08 | 8.12 | 8.12 | 0.30% | 4,111 |
| May 28, 2025 | 7.97 | 8.09 | 7.95 | 8.09 | 8.09 | 1.07% | 2,086 |
| May 27, 2025 | 8.04 | 8.06 | 8.00 | 8.01 | 8.01 | -0.74% | 3,527 |
| May 23, 2025 | 8.14 | 8.14 | 8.07 | 8.07 | 8.07 | 0.44% | 110 |
| May 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% | 140 |
| May 21, 2025 | 8.00 | 8.06 | 7.99 | 8.04 | 8.04 | 1.11% | 2,537 |
| May 20, 2025 | 7.95 | 7.98 | 7.95 | 7.95 | 7.95 | 0.47% | 1,130 |
| May 19, 2025 | 7.90 | 7.92 | 7.87 | 7.92 | 7.92 | 0.13% | 1,971 |
| May 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.25% | 89 |
| May 15, 2025 | 7.92 | 7.93 | 7.90 | 7.93 | 7.93 | 0.13% | 2,587 |
| May 14, 2025 | 7.90 | 7.97 | 7.90 | 7.92 | 7.92 | 0.32% | 2,030 |
| May 13, 2025 | 7.88 | 7.93 | 7.87 | 7.89 | 7.89 | -0.94% | 8,116 |
| May 12, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.18% | 334 |
| May 9, 2025 | 8.07 | 8.08 | 8.06 | 8.06 | 8.06 | -0.06% | 2,020 |
| May 8, 2025 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | -0.43% | 1,063 |
| May 7, 2025 | 8.06 | 8.10 | 8.05 | 8.10 | 8.10 | 1.50% | 2,096 |
| May 6, 2025 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | 1.53% | 147 |
| May 5, 2025 | 7.90 | 7.91 | 7.86 | 7.86 | 7.86 | -0.88% | 1,523 |
| May 2, 2025 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | -0.69% | 2,426 |
| May 1, 2025 | 8.02 | 8.02 | 7.97 | 7.99 | 7.99 | - | 1,341 |
| Apr 30, 2025 | 8.00 | 8.07 | 7.99 | 7.99 | 7.99 | 0.04% | 17,600 |
| Apr 29, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | -0.29% | 2,356 |
| Apr 28, 2025 | 8.06 | 8.06 | 8.01 | 8.01 | 8.01 | -0.19% | 1,882 |
| Apr 25, 2025 | 8.09 | 8.09 | 8.01 | 8.02 | 8.02 | 0.31% | 1,446 |
| Apr 24, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.06% | 478 |
| Apr 23, 2025 | 8.10 | 8.10 | 7.99 | 8.00 | 8.00 | -1.60% | 3,795 |
| Apr 22, 2025 | 8.16 | 8.19 | 8.13 | 8.13 | 8.13 | -0.67% | 1,847 |
| Apr 21, 2025 | 8.00 | 8.20 | 8.00 | 8.19 | 8.19 | 1.93% | 10,452 |
| Apr 17, 2025 | 8.07 | 8.07 | 7.99 | 8.03 | 8.03 | 0.69% | 246,915 |
| Apr 16, 2025 | 7.86 | 8.05 | 7.86 | 7.98 | 7.98 | 0.69% | 6,380 |