Gotham Short Strategies ETF (SHRT)
NYSEARCA: SHRT · Real-Time Price · USD
7.47
+0.15 (2.05%)
At close: Mar 6, 2026, 4:00 PM EST
7.47
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
SHRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.35 | 7.40 | 7.35 | 7.38 | - | 0.75% | 2,523 |
| 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 |
| Feb 4, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 1.24% | 439 |
| Feb 3, 2026 | 7.41 | 7.41 | 7.24 | 7.26 | 7.26 | -2.09% | 1,593 |
| Feb 2, 2026 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | 0.41% | 1,893 |
| Jan 30, 2026 | 7.33 | 7.39 | 7.28 | 7.39 | 7.39 | 2.21% | 41,161 |
| Jan 29, 2026 | 7.25 | 7.25 | 7.20 | 7.23 | 7.23 | 0.14% | 12,273 |
| Jan 28, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.35% | 208 |
| Jan 27, 2026 | 7.25 | 7.25 | 7.23 | 7.24 | 7.24 | -0.89% | 1,535 |
| Jan 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.30 | 0.76% | 14 |
| Jan 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.21% | 97 |
| Jan 22, 2026 | 7.24 | 7.29 | 7.24 | 7.27 | 7.27 | 0.35% | 7,943 |
| Jan 21, 2026 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | -0.22% | 1,330 |
| Jan 20, 2026 | 7.23 | 7.26 | 7.22 | 7.26 | 7.26 | 0.92% | 571 |
| Jan 16, 2026 | 7.18 | 7.21 | 7.16 | 7.19 | 7.19 | -0.83% | 5,204 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.19 | 7.25 | 7.25 | -1.02% | 8,760 |
| Jan 14, 2026 | 7.38 | 7.38 | 7.33 | 7.33 | 7.33 | -0.54% | 7,012 |
| Jan 13, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | -0.20% | 1,025 |
| Jan 12, 2026 | 7.41 | 7.41 | 7.36 | 7.38 | 7.38 | -0.81% | 6,022 |
| Jan 9, 2026 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | -1.52% | 1,629 |
| Jan 8, 2026 | 7.54 | 7.56 | 7.53 | 7.56 | 7.56 | -0.46% | 4,057 |
| Jan 7, 2026 | 7.56 | 7.59 | 7.56 | 7.59 | 7.59 | 1.13% | 71,899 |
| Jan 6, 2026 | 7.48 | 7.55 | 7.48 | 7.51 | 7.51 | -0.19% | 3,457 |
| Jan 5, 2026 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | -1.33% | 255 |
| Jan 2, 2026 | 7.63 | 7.65 | 7.60 | 7.62 | 7.62 | 0.07% | 2,470 |
| Dec 31, 2025 | 7.60 | 7.62 | 7.58 | 7.62 | 7.62 | 0.16% | 10,404 |
| Dec 30, 2025 | 7.60 | 7.60 | 7.56 | 7.60 | 7.60 | 0.40% | 9,838 |
| Dec 29, 2025 | 7.55 | 7.59 | 7.54 | 7.57 | 7.57 | -0.13% | 17,787 |
| Dec 26, 2025 | 7.57 | 7.59 | 7.57 | 7.58 | 7.58 | 0.50% | 2,490 |
| Dec 24, 2025 | 7.58 | 7.58 | 7.55 | 7.55 | 7.54 | -0.15% | 327 |
| Dec 23, 2025 | 7.57 | 7.59 | 7.53 | 7.56 | 7.56 | 0.48% | 15,597 |
| Dec 22, 2025 | 7.62 | 7.62 | 7.49 | 7.52 | 7.52 | -0.73% | 23,602 |
| Dec 19, 2025 | 7.61 | 7.61 | 7.56 | 7.58 | 7.58 | -0.07% | 2,912 |
| Dec 18, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | -0.21% | 2,133 |
| Dec 17, 2025 | 7.54 | 7.62 | 7.18 | 7.60 | 7.60 | 0.68% | 9,923 |
| Dec 16, 2025 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 0.44% | 312 |
| Dec 15, 2025 | 7.52 | 7.56 | 7.50 | 7.51 | 7.51 | 0.56% | 1,394 |
| Dec 12, 2025 | 7.44 | 7.47 | 7.43 | 7.47 | 7.47 | 0.13% | 12,471 |
| Dec 11, 2025 | 7.49 | 7.49 | 7.43 | 7.46 | 7.46 | 0.13% | 8,882 |
| Dec 10, 2025 | 7.51 | 7.51 | 7.39 | 7.45 | 7.45 | -0.60% | 3,766 |
| Dec 9, 2025 | 7.52 | 7.52 | 7.47 | 7.50 | 7.49 | 0.07% | 3,183 |
| Dec 8, 2025 | 7.57 | 7.57 | 7.49 | 7.49 | 7.48 | -0.27% | 5,240 |
| Dec 5, 2025 | 7.50 | 7.53 | 7.48 | 7.51 | 7.50 | 0.94% | 6,468 |
| Dec 4, 2025 | 7.39 | 7.49 | 7.39 | 7.44 | 7.43 | -0.13% | 4,700 |
| Dec 3, 2025 | 7.50 | 7.52 | 7.45 | 7.45 | 7.44 | -0.80% | 1,214 |
| Dec 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.50 | 0.40% | 8,750 |
| Dec 1, 2025 | 7.54 | 7.54 | 7.48 | 7.48 | 7.47 | 0.88% | 12,958 |
| Nov 28, 2025 | 7.45 | 7.45 | 7.42 | 7.42 | 7.41 | -0.39% | 137 |
| Nov 26, 2025 | 7.48 | 7.48 | 7.44 | 7.44 | 7.44 | -0.55% | 1,401 |
| Nov 25, 2025 | 7.55 | 7.55 | 7.49 | 7.49 | 7.48 | -0.17% | 466 |
| Nov 24, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.49 | -0.31% | 1,065 |
| Nov 21, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.25% | 2,211 |
| Nov 20, 2025 | 7.48 | 7.54 | 7.46 | 7.54 | 7.53 | -0.26% | 8,662 |
| Nov 19, 2025 | 7.52 | 7.57 | 7.52 | 7.56 | 7.55 | 0.27% | 5,192 |
| Nov 18, 2025 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -0.13% | 2,914 |
| Nov 17, 2025 | 7.52 | 7.56 | 7.47 | 7.55 | 7.54 | 0.73% | 12,719 |
| Nov 14, 2025 | 7.53 | 7.53 | 7.46 | 7.50 | 7.49 | -0.07% | 13,081 |
| Nov 13, 2025 | 7.47 | 7.50 | 7.45 | 7.50 | 7.49 | 1.42% | 3,015 |
| Nov 12, 2025 | 7.38 | 7.40 | 7.37 | 7.40 | 7.39 | 0.54% | 3,860 |
| Nov 11, 2025 | 7.37 | 7.39 | 7.33 | 7.36 | 7.35 | 0.34% | 25,374 |
| Nov 10, 2025 | 7.31 | 7.38 | 7.31 | 7.33 | 7.32 | -0.27% | 10,243 |
| Nov 7, 2025 | 7.43 | 7.45 | 7.34 | 7.35 | 7.34 | -0.14% | 26,547 |
| Nov 6, 2025 | 7.33 | 7.37 | 7.32 | 7.36 | 7.35 | 0.96% | 5,123 |
| Nov 5, 2025 | 7.38 | 7.38 | 7.29 | 7.29 | 7.29 | -1.09% | 1,286 |
| Nov 4, 2025 | 7.37 | 7.38 | 7.35 | 7.37 | 7.36 | 0.55% | 36,499 |
| Nov 3, 2025 | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | 0.69% | 1,965 |
| Oct 31, 2025 | 7.28 | 7.35 | 7.28 | 7.28 | 7.27 | -0.52% | 43,989 |
| Oct 30, 2025 | 7.28 | 7.33 | 7.28 | 7.32 | 7.31 | 0.66% | 730 |
| Oct 29, 2025 | 7.30 | 7.31 | 7.25 | 7.27 | 7.26 | -0.82% | 10,677 |
| Oct 28, 2025 | 7.37 | 7.39 | 7.33 | 7.33 | 7.32 | -0.68% | 9,892 |
| Oct 27, 2025 | 7.39 | 7.41 | 7.32 | 7.38 | 7.37 | -0.14% | 4,512 |
| Oct 24, 2025 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | -1.60% | 2,184 |
| Oct 23, 2025 | 7.56 | 7.57 | 7.49 | 7.51 | 7.50 | -1.25% | 7,192 |
| Oct 22, 2025 | 7.56 | 7.65 | 7.56 | 7.61 | 7.60 | 0.73% | 5,592 |
| Oct 21, 2025 | 7.56 | 7.59 | 7.53 | 7.55 | 7.55 | 0.73% | 9,079 |
| Oct 20, 2025 | 7.52 | 7.54 | 7.50 | 7.50 | 7.49 | -0.60% | 4,322 |
| Oct 17, 2025 | 7.54 | 7.57 | 7.50 | 7.54 | 7.53 | 0.96% | 17,096 |
| Oct 16, 2025 | 7.39 | 7.49 | 7.39 | 7.47 | 7.46 | 0.44% | 1,026 |
| Oct 15, 2025 | 7.44 | 7.48 | 7.43 | 7.44 | 7.43 | -1.21% | 11,304 |
| Oct 14, 2025 | 7.55 | 7.55 | 7.51 | 7.53 | 7.52 | 0.68% | 2,059 |
| Oct 13, 2025 | 7.47 | 7.50 | 7.45 | 7.48 | 7.47 | -0.60% | 1,100 |