NYSEArca - Delayed Quote USD

Gotham Short Strategies ETF (SHRT)

7.89
-0.08
(-0.94%)
At close: May 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20257.887.937.877.897.898,100
May 12, 20257.977.977.977.977.97300
May 9, 20258.078.078.068.068.062,000
May 8, 20258.068.068.068.068.061,100
May 7, 20258.068.108.058.108.102,100
May 6, 20258.018.017.987.987.98100
May 5, 20257.907.917.867.867.861,500
May 2, 20257.977.977.937.937.932,400
May 1, 20258.028.027.977.997.991,300
Apr 30, 20258.008.077.997.997.9917,600
Apr 29, 20258.028.027.987.987.982,400
Apr 28, 20258.068.068.018.018.011,900
Apr 25, 20258.098.098.018.028.021,400
Apr 24, 20258.028.027.997.997.99500
Apr 23, 20258.108.107.998.008.003,800
Apr 22, 20258.168.198.138.138.131,800
Apr 21, 20258.008.208.008.198.1910,500
Apr 17, 20258.078.077.998.038.03246,900
Apr 16, 20257.868.057.867.977.976,400
Apr 15, 20257.847.937.837.927.9212,000
Apr 14, 20257.697.757.587.597.5922,700
Apr 11, 20257.877.877.787.787.78236,700
Apr 10, 20257.877.947.827.867.862,900
Apr 9, 20258.078.157.907.957.955,300
Apr 8, 20258.288.288.288.288.283,200
Apr 7, 20258.448.507.608.368.3637,500
Apr 4, 20258.008.238.008.228.2213,700
Apr 3, 20258.208.207.997.997.9928,800
Apr 2, 20258.128.128.068.068.061,100
Apr 1, 20258.168.168.098.098.09400
Mar 31, 20258.178.178.148.148.146,800
Mar 28, 20258.118.118.118.118.11100
Mar 27, 20258.038.068.038.068.06100
Mar 26, 20258.048.048.048.048.04100
Mar 25, 20258.028.058.028.028.022,600
Mar 24, 20258.008.028.008.018.014,900
Mar 21, 20258.088.088.048.048.04200
Mar 20, 20258.038.068.008.048.048,900
Mar 19, 20258.018.028.018.028.02200
Mar 18, 20258.048.047.988.018.0118,000
Mar 17, 20258.018.027.977.977.97400
Mar 14, 20258.018.017.988.018.01900
Mar 13, 20258.168.168.128.128.12200
Mar 12, 20258.158.158.118.138.13300
Mar 11, 20258.208.238.208.228.226,700
Mar 10, 20258.128.228.128.228.2223,400
Mar 7, 20258.068.148.038.058.056,200
Mar 6, 20258.038.048.008.028.025,600
Mar 5, 20257.927.957.927.957.956,000
Mar 4, 20257.917.947.877.937.932,800
Mar 3, 20257.807.897.807.887.883,700
Feb 28, 20257.877.877.877.877.87200
Feb 27, 20257.897.917.897.917.911,500
Feb 26, 20257.777.907.777.857.85165,400
Feb 25, 20257.727.867.727.857.85166,800
Feb 24, 20257.677.757.677.757.751,300
Feb 21, 20257.627.707.627.707.704,200
Feb 20, 20257.497.577.497.507.503,800
Feb 19, 20257.567.567.487.507.509,600
Feb 18, 20257.577.577.507.527.527,300
Feb 14, 20257.577.577.577.577.57100
Feb 13, 20257.607.607.607.607.601,000
Feb 12, 20257.757.757.657.667.663,000
Feb 11, 20257.667.687.667.687.68200
Feb 10, 20257.657.687.657.657.65900
Feb 7, 20257.727.737.727.737.73200
Feb 6, 20257.737.737.737.737.73100
Feb 5, 20257.737.737.707.717.712,400
Feb 4, 20257.827.827.757.767.764,800
Feb 3, 20257.937.937.847.857.851,600
Jan 31, 20257.797.837.797.827.821,200
Jan 30, 20257.837.867.827.827.824,700
Jan 29, 20257.857.897.857.877.87200
Jan 28, 20257.857.877.817.817.812,500
Jan 27, 20257.787.907.787.907.90300
Jan 24, 20257.657.757.657.747.7413,400
Jan 23, 20257.687.707.687.687.682,100
Jan 22, 20257.697.727.677.727.721,900
Jan 21, 20257.777.777.727.747.747,100
Jan 17, 20257.817.817.817.817.81400
Jan 16, 20257.867.877.827.847.842,100
Jan 15, 20257.877.897.867.897.891,400
Jan 14, 20257.877.947.877.917.912,200
Jan 13, 20257.877.927.817.867.8639,000
Jan 10, 20257.937.937.897.897.895,200
Jan 8, 20257.837.847.807.847.84800
Jan 7, 20257.817.817.817.817.811,400
Jan 6, 20257.727.767.727.767.76600
Jan 3, 20257.757.777.737.737.731,800
Jan 2, 20257.727.727.727.727.72300
Dec 31, 20247.697.697.697.697.69200
Dec 30, 20247.727.757.697.697.6936,700
Dec 27, 20247.677.677.657.657.651,800
Dec 26, 20247.657.657.647.647.645,900
Dec 24, 20247.647.657.617.617.611,000
Dec 23, 20247.727.727.687.707.7020,300
Dec 20, 20247.687.687.647.687.6810,800
Dec 19, 20247.717.757.717.727.72157,500
Dec 18, 20247.607.717.567.677.678,100
Dec 17, 20247.577.597.567.567.5616,700
Dec 16, 20247.617.617.557.577.571,600
Dec 13, 20247.587.627.577.577.5713,100
Dec 12, 20247.577.627.577.617.613,200
Dec 11, 20247.567.627.567.627.6243,400
Dec 10, 2024 0.065 Dividend
Dec 10, 20247.517.657.517.657.6512,500
Dec 9, 20247.567.617.567.617.55600
Dec 6, 20247.507.557.497.557.4911,800
Dec 5, 20247.507.527.507.527.461,000
Dec 4, 20247.647.647.507.537.4723,700
Dec 3, 20247.527.537.527.537.461,100
Dec 2, 20247.507.517.507.517.45600
Nov 29, 20247.507.537.507.527.462,100
Nov 27, 20247.547.567.547.557.481,400
Nov 26, 20247.517.537.517.537.47100
Nov 25, 20247.517.537.507.537.47400
Nov 22, 20247.567.567.557.557.49200
Nov 21, 20247.567.577.567.577.50300
Nov 20, 20247.647.697.647.647.571,900
Nov 19, 20247.707.707.687.687.61100
Nov 18, 20247.697.707.677.677.605,000
Nov 15, 20247.687.757.687.727.667,400
Nov 14, 20247.697.697.687.697.621,600
Nov 13, 20247.667.707.657.687.62600
Nov 12, 20247.667.677.657.667.591,200
Nov 11, 20247.687.687.607.627.552,200
Nov 8, 20247.727.737.687.687.629,000
Nov 7, 20247.687.717.687.707.642,300
Nov 6, 20248.028.027.777.787.7244,400
Nov 5, 20248.138.138.128.128.05100
Nov 4, 20248.158.158.138.158.08600
Nov 1, 20248.068.118.068.118.04500
Oct 31, 20248.088.108.088.108.03200
Oct 30, 20248.108.108.038.098.022,300
Oct 29, 20248.108.118.108.118.05200
Oct 28, 20248.108.118.108.118.04300
Oct 25, 20248.118.138.108.138.06600
Oct 24, 20248.158.158.148.148.07300
Oct 23, 20248.158.188.148.188.114,400
Oct 22, 20248.158.158.128.138.061,000
Oct 21, 20248.108.128.108.128.05100
Oct 18, 20248.108.148.108.108.03700
Oct 17, 20248.128.158.128.148.07600
Oct 16, 20248.178.208.168.178.10700
Oct 15, 20248.118.218.118.198.122,300
Oct 14, 20248.168.168.118.118.041,100
Oct 11, 20248.148.148.148.148.07200
Oct 10, 20248.228.228.188.188.116,600
Oct 9, 20248.228.238.228.238.16600
Oct 8, 20248.338.338.288.288.21900
Oct 7, 20248.318.338.318.338.26300
Oct 4, 20248.378.378.308.308.23700
Oct 3, 20248.408.428.408.428.35100
Oct 2, 20248.348.408.348.408.33100
Oct 1, 20248.368.428.368.418.341,300
Sep 30, 20248.388.418.388.398.32500
Sep 27, 20248.348.398.338.338.265,400
Sep 26, 20248.318.368.318.368.29200
Sep 25, 20248.328.358.318.318.241,600
Sep 24, 20248.308.338.308.338.26300
Sep 23, 20248.298.298.258.288.212,600
Sep 20, 20248.308.308.268.268.19200
Sep 19, 20248.258.338.258.338.262,200
Sep 18, 20248.288.318.268.318.24800
Sep 17, 20248.228.278.228.278.20200
Sep 16, 20248.278.298.268.288.217,200
Sep 13, 20248.308.318.248.288.211,300
Sep 12, 20248.338.338.318.338.26400
Sep 11, 20248.438.438.358.358.281,600
Sep 10, 20248.428.428.418.418.34100
Sep 9, 20248.458.458.388.388.315,000
Sep 6, 20248.408.478.408.438.362,800
Sep 5, 20248.368.428.368.378.301,300
Sep 4, 20248.378.378.358.358.2812,100
Sep 3, 20248.358.418.338.408.333,000
Aug 30, 20248.268.268.268.268.19100
Aug 29, 20248.318.348.318.348.27200
Aug 28, 20248.348.438.348.438.363,100
Aug 27, 20248.308.338.308.338.26100
Aug 26, 20248.258.278.258.278.195,700
Aug 23, 20248.238.268.238.258.189,900
Aug 22, 20248.278.328.278.308.223,000
Aug 21, 20248.258.318.238.238.165,800
Aug 20, 20248.288.298.288.298.22100
Aug 19, 20248.278.288.278.288.21200
Aug 16, 20248.308.328.288.288.213,100
Aug 15, 20248.378.378.298.298.226,200
Aug 14, 20248.398.438.378.378.305,600
Aug 13, 20248.428.438.368.368.291,000
Aug 12, 20248.448.448.408.448.375,800
Aug 9, 20248.428.458.398.428.35329,100
Aug 8, 20248.408.408.338.338.268,200
Aug 7, 20248.478.528.448.508.425,300
Aug 6, 20248.468.548.468.548.4758,900
Aug 5, 20248.788.798.288.578.5025,900
Aug 2, 20248.428.478.378.378.305,300
Aug 1, 20248.318.358.298.308.232,300
Jul 31, 20248.298.298.298.298.22-
Jul 30, 20248.278.318.278.298.222,900
Jul 29, 20248.288.348.288.338.263,400
Jul 26, 20248.298.338.298.308.233,100
Jul 25, 20248.188.308.188.278.2037,600
Jul 24, 20248.048.168.048.158.0830,900
Jul 23, 20248.058.057.937.967.8968,100
Jul 22, 20248.008.007.907.997.9237,600
Jul 19, 20247.947.967.917.917.8434,200
Jul 18, 20247.907.987.847.917.8429,200
Jul 17, 20247.857.907.807.897.8233,900
Jul 16, 20247.827.867.787.787.7192,000
Jul 15, 20247.827.827.807.807.734,800
Jul 12, 20247.777.807.697.787.7112,700
Jul 11, 20247.807.867.797.807.7332,000
Jul 10, 20247.827.827.807.807.73200
Jul 9, 20247.777.817.767.777.704,800
Jul 8, 20247.757.777.757.767.692,900
Jul 5, 20247.757.777.717.777.70351,500
Jul 3, 20247.817.847.797.847.773,400
Jul 2, 20247.867.867.797.817.74300
Jul 1, 20247.847.877.827.847.774,000
Jun 28, 20247.827.827.827.827.76-
Jun 27, 20247.837.867.807.837.7614,300
Jun 26, 20247.887.887.887.887.81-
Jun 25, 20247.907.957.907.927.853,100
Jun 24, 20247.917.947.917.947.87700
Jun 21, 20247.917.977.917.957.892,400
Jun 20, 20247.997.997.907.977.903,500
Jun 18, 20247.937.957.917.957.886,600
Jun 17, 20247.977.977.977.977.90400
Jun 14, 20248.048.047.998.017.94500
Jun 13, 20247.957.997.957.997.923,200
Jun 12, 20248.008.007.957.977.903,900
Jun 11, 20248.018.018.018.017.94700
Jun 10, 20247.988.007.977.977.901,200
Jun 7, 20248.048.047.978.007.936,600
Jun 6, 20248.018.017.997.997.931,100
Jun 5, 20248.008.038.008.007.93900
Jun 4, 20248.018.038.008.017.946,600
Jun 3, 20248.008.088.008.037.961,800
May 31, 20248.048.108.048.098.0246,300
May 30, 20248.068.098.058.098.0213,700
May 29, 20248.038.068.028.067.994,400
May 28, 20247.988.037.988.017.943,600
May 24, 20248.038.058.038.057.98300
May 23, 20247.938.057.938.057.9815,900
May 22, 20247.987.997.977.997.922,700
May 21, 20247.968.017.968.017.941,400
May 20, 20248.008.007.947.967.89800
May 17, 20247.958.037.927.987.9162,900
May 16, 20247.998.017.947.957.885,700
May 15, 20248.058.058.018.017.941,800
May 14, 20248.088.088.088.088.01100

Related Tickers