New Zealand markets closed

Gotham Short Strategies ETF (SHRT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.94-0.02 (-0.19%)
At close: 02:11PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20247.917.947.917.947.94700
21 Jun 20247.917.977.917.957.952,400
20 Jun 20247.997.997.907.977.973,500
18 Jun 20247.937.957.917.957.956,600
17 Jun 20247.977.977.977.977.97400
14 Jun 20248.048.047.998.018.01500
13 Jun 20247.957.997.957.997.993,200
12 Jun 20248.008.007.957.977.973,900
11 Jun 20248.018.018.018.018.01700
10 Jun 20247.988.007.977.977.971,200
07 Jun 20248.048.047.978.008.006,600
06 Jun 20248.018.017.997.997.991,100
05 Jun 20248.008.038.008.008.00900
04 Jun 20248.018.038.008.018.016,600
03 Jun 20248.008.088.008.038.031,800
31 May 20248.048.108.048.098.0946,300
30 May 20248.068.098.058.098.0913,700
29 May 20248.038.068.028.068.064,400
28 May 20247.988.037.988.018.013,600
24 May 20248.038.058.038.058.05300
23 May 20247.938.057.938.058.0515,900
22 May 20247.987.997.977.997.992,700
21 May 20247.968.017.968.018.011,400
20 May 20248.008.007.947.967.96800
17 May 20247.958.037.927.987.9862,900
16 May 20247.998.017.947.957.955,700
15 May 20248.058.058.018.018.011,800
14 May 20248.088.088.088.088.08100
13 May 20248.138.148.128.128.121,000
10 May 20248.098.138.098.138.13200
09 May 20248.138.138.118.118.1119,800
08 May 20248.178.178.128.148.1439,300
07 May 20248.178.178.128.158.151,500
06 May 20248.188.188.148.158.155,100
03 May 20248.238.238.208.208.20100
02 May 20248.268.328.238.268.268,300
01 May 20248.288.288.198.268.2610,000
30 Apr 20248.208.248.168.248.2423,700
29 Apr 20248.218.218.218.218.21400
26 Apr 20248.198.198.198.198.19100
25 Apr 20248.208.268.138.188.1839,000
24 Apr 20248.308.308.238.238.232,400
23 Apr 20248.298.328.298.318.315,700
22 Apr 20248.418.418.328.368.3611,100
19 Apr 20248.368.388.318.388.3834,700
18 Apr 20248.318.388.318.338.3349,000
17 Apr 20248.318.348.298.348.3411,800
16 Apr 20248.328.338.318.328.326,000
15 Apr 20248.268.328.248.308.3037,500
12 Apr 20248.238.268.238.268.262,200
11 Apr 20248.138.158.138.158.156,700
10 Apr 20248.168.228.128.178.1720,100
09 Apr 20248.168.198.138.158.155,700
08 Apr 20248.238.258.238.238.23300
05 Apr 20248.268.268.248.258.259,100
04 Apr 20248.268.298.268.298.2915,500
03 Apr 20248.198.248.198.248.246,000
02 Apr 20248.178.248.168.198.1943,900
01 Apr 20248.148.168.108.118.11357,300
28 Mar 20248.078.118.078.108.1014,600
27 Mar 20248.178.178.138.138.13200
26 Mar 20248.198.198.198.198.19100
25 Mar 20248.148.188.138.168.163,700
22 Mar 20248.128.128.098.128.1214,200
21 Mar 20248.108.108.088.098.09700
20 Mar 20248.148.158.098.118.1132,800
19 Mar 20248.168.188.108.138.1329,400
18 Mar 20248.058.098.058.068.0611,900
15 Mar 20248.098.098.068.068.062,900
14 Mar 20248.038.168.038.098.0915,300
13 Mar 20247.958.007.957.997.9918,900
12 Mar 20247.967.967.947.947.94200
11 Mar 20247.967.997.947.967.9615,700
08 Mar 20247.857.947.857.907.9012,600
07 Mar 20247.957.957.877.887.883,100
06 Mar 20247.957.957.917.917.9113,100
05 Mar 20247.998.007.967.987.984,000
04 Mar 20247.917.967.867.937.936,700
01 Mar 20247.927.937.907.937.932,000
29 Feb 20248.068.068.008.018.0110,500
28 Feb 20248.078.148.078.118.1129,800
27 Feb 20248.068.068.018.048.0414,900
26 Feb 20248.088.088.028.058.059,900
23 Feb 20248.018.058.018.048.046,400
22 Feb 20248.028.038.028.028.02400
21 Feb 20248.178.178.128.148.1425,300
20 Feb 20248.058.088.058.068.0616,100
16 Feb 20248.058.058.008.028.0217,500
15 Feb 20248.088.108.048.068.069,800
14 Feb 20248.148.198.128.128.1233,200
13 Feb 20248.178.198.098.148.1426,300
12 Feb 20248.088.118.088.108.102,200
09 Feb 20248.148.148.108.128.124,300
08 Feb 20248.148.158.088.138.1311,800
07 Feb 20248.178.188.158.168.166,200
06 Feb 20248.138.178.138.178.171,300
05 Feb 20248.118.138.068.138.1310,000
02 Feb 20248.098.108.068.088.0836,300
01 Feb 20248.138.138.088.088.08300
31 Jan 20248.118.148.048.128.1233,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...