Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DAK
Dakota Active Equity ETF
stock NASDAQ ETF

At Close
0.00USD0.000%(0.00)16
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-05		29.933529.933529.933529.9335-0.474%160.000%
2026-08-04		30.076130.076130.076130.0761+1.741%15-0.474%
2026-08-03		29.561329.561329.561329.5613+0.957%12+1.259%
2026-07-31		29.281029.281029.281029.2810+0.739%29+2.228%
2026-07-30		29.066329.066329.066329.0663+1.140%8+2.984%
2026-07-29		28.738828.738828.738828.7388-1.191%10+4.157%
2026-07-28		29.085229.085229.085229.0852+0.435%36+2.917%
2026-07-27		28.959128.959128.959128.9591+0.364%23+3.365%
2026-07-24		28.854028.854028.854028.8540+0.332%15+3.741%
2026-07-23		28.758628.758628.758628.7586-1.272%17+4.085%
2026-07-22		29.129129.129129.129129.1291+0.100%22+2.761%
2026-07-21		29.110029.110029.100029.1000+0.530%199+2.864%
2026-07-20		28.946528.946528.946528.9465-0.271%66+3.410%
2026-07-17		29.025129.025129.025129.0251-0.695%11+3.130%
2026-07-16		29.228329.228329.228329.2283-0.321%20+2.413%
2026-07-15		29.322529.322529.322529.3225+0.320%59+2.084%
2026-07-14		29.180029.229129.180029.2291+0.215%554+2.410%
2026-07-13		29.190029.190029.166529.1665-0.333%549+2.630%
2026-07-10		29.263929.263929.263929.2639+0.307%8+2.288%
2026-07-09		29.174229.174229.174229.1742+0.609%60+2.603%
2026-07-08		28.997528.997528.997528.9975-0.458%113+3.228%
2026-07-07		29.131029.131029.131029.1310-0.404%13+2.755%
2026-07-06		29.249129.249129.249129.2491+0.801%15+2.340%
2026-07-02		29.016829.016829.016829.0168+0.361%69+3.159%
2026-07-01		28.912528.912528.912528.9125+0.002%102+3.531%
2026-06-30		28.900028.912028.900028.9120+0.769%302+3.533%
2026-06-29		28.691328.691328.691328.6913+0.584%72+4.330%
2026-06-26		28.524828.524828.524828.5248+0.078%28+4.939%
2026-06-25		28.560028.560028.502728.5027-0.323%495+5.020%
2026-06-24		28.650028.650028.595128.5951-0.428%496+4.681%
2026-06-23		28.717928.717928.717928.7179-0.991%76+4.233%
2026-06-22		29.005229.005229.005229.0052-0.266%22+3.200%
2026-06-18		29.082629.082629.082629.0826+1.072%2+2.926%
2026-06-17		28.774128.774128.774128.7741-1.248%63+4.029%
2026-06-16		29.137829.137829.137829.1378-0.572%19+2.731%
2026-06-15		29.305529.305529.305529.3055+1.252%55+2.143%
2026-06-12		28.910028.943128.910028.9431+0.557%132+3.422%
2026-06-11		28.782828.782828.782828.7828+1.542%104+3.998%
2026-06-10		28.345728.345728.345728.3457-1.229%4+5.602%
2026-06-09		28.698428.698428.698428.6984-0.286%5+4.304%
2026-06-08		28.780628.780628.780628.7806-0.094%7+4.006%
2026-06-05		28.807728.807728.807728.8077-2.284%3+3.908%
2026-06-04		29.481029.481029.481029.4810+0.702%52+1.535%
2026-06-03		29.240029.275529.240029.2755-0.229%1,197+2.248%
2026-06-02		29.342729.342729.342729.3427+0.107%34+2.013%
2026-06-01		29.230029.311329.230029.3113-0.505%1,140+2.123%
2026-05-29		29.460029.460029.460029.4600-0.085%59+1.607%
2026-05-28		29.485229.485229.485229.4852+0.474%95+1.520%
2026-05-27		29.346029.346029.346029.3460-0.532%107+2.002%
2026-05-26		29.503129.503129.503129.5031+0.593%158+1.459%
2026-05-22		29.329329.329329.329329.3293+0.828%23+2.060%
2026-05-21		29.088429.088429.088429.0884+0.102%70+2.905%
2026-05-20		28.830029.058828.830029.0588+0.894%141+3.010%
2026-05-19		28.780028.801328.780028.8013-0.585%206+3.931%
2026-05-18		28.910028.970728.910028.9707+0.471%587+3.323%
2026-05-15		28.834828.834828.834828.8348-0.847%104+3.810%
2026-05-14		29.081229.081229.081229.0812+0.352%40+2.931%
2026-05-13		28.979128.979128.979128.9791+0.476%75+3.293%
2026-05-12		28.841728.841728.841728.8417-0.168%141+3.785%
2026-05-11		28.890228.890228.890228.8902+0.167%3+3.611%
2026-05-08		28.842028.842028.842028.8420+0.724%0+3.784%
2026-05-07		28.634628.634628.634628.6346-0.377%304+4.536%
2026-05-06		28.743128.743128.743128.7431+1.619%0+4.142%
2026-05-05		28.285228.285228.285228.2852+1.019%2+5.827%
2026-05-04		28.000028.000028.000028.0000-0.746%3+6.905%
2026-05-01		28.210528.210528.210528.2105+0.421%6+6.108%
2026-04-30		28.200028.200027.910028.0921+1.713%337+6.555%
2026-04-29		27.570027.619127.570027.6191+0.213%286+8.380%
2026-04-28		27.560327.560327.560327.5603-0.339%73+8.611%
2026-04-27		27.654127.654127.654127.6541-0.251%3+8.243%
2026-04-24		27.723827.723827.723827.7238+0.807%0+7.970%
2026-04-23		27.501827.501827.501827.5018-0.119%93+8.842%
2026-04-22		27.500027.534727.500027.5347+0.779%129+8.712%
2026-04-21		27.480027.480027.321827.3218-0.791%263+9.559%
2026-04-20		27.539627.539627.539627.5396-0.059%37+8.693%
2026-04-17		27.620027.620027.520027.5558+1.045%522+8.629%
2026-04-16		27.270827.270827.270827.2708+0.301%1+9.764%
2026-04-15		27.188927.188927.188927.1889+0.678%7+10.095%
2026-04-14		27.005927.005927.005927.0059+0.815%1+10.841%
2026-04-13		26.787726.787726.787726.7877+0.827%4+11.743%
2026-04-10		26.567926.567926.567926.5679-0.495%0+12.668%
2026-04-09		26.700026.700026.700026.7000+0.530%29+12.110%
2026-04-08		26.559326.559326.559326.5593+2.489%1+12.704%
2026-04-07		25.914425.914425.914425.9144-0.116%6+15.509%
2026-04-06		25.910025.944425.910025.9444+0.559%441+15.376%
2026-04-02		25.745025.800325.745025.8003+0.237%197+16.020%
2026-04-01		25.739325.739325.739325.7393+0.591%41+16.295%
2026-03-31		25.300025.588225.300025.5882+2.383%179+16.982%
2026-03-30		24.992724.992724.992724.9927-0.468%7+19.769%
2026-03-27		25.110325.110325.110325.1103-1.430%0+19.208%
2026-03-26		25.670025.670025.474625.4746-1.261%490+17.503%
2026-03-25		25.840025.840025.800025.8000+0.596%148+16.021%
2026-03-24		25.647125.647125.647125.6471-0.240%57+16.713%
2026-03-23		25.708725.708725.708725.7087+0.944%196+16.433%
2026-03-20		25.430025.468425.430025.4684-1.328%194+17.532%
2026-03-19		25.690025.811225.690025.8112-0.150%491+15.971%
2026-03-18		25.940025.940025.850125.8501-1.475%579+15.796%
2026-03-17		26.237126.237126.237126.2371+0.322%50+14.088%
2026-03-16		26.153026.153026.153026.1530+0.890%44+14.455%
2026-03-13		26.180026.180025.922225.9222-0.491%610+15.474%
2026-03-12		26.050026.050026.050026.0500-1.362%2+14.908%
2026-03-11		26.409826.409826.409826.4098-0.232%7+13.342%
2026-03-10		26.590026.590026.471326.4713-0.456%160+13.079%
2026-03-09		26.592526.592526.592526.5925+0.514%4+12.564%
2026-03-06		26.500026.500026.456526.4565-1.099%250+13.142%
2026-03-05		26.750526.750526.750526.7505-0.819%5+11.899%
2026-03-04		26.971426.971426.971426.9714+0.493%6+10.982%
2026-03-03		26.839226.839226.839226.8392-0.914%5+11.529%
2026-03-02		27.086927.086927.086927.0869+0.017%7+10.509%
2026-02-27		27.020027.082327.020027.0823-0.043%256+10.528%
2026-02-26		27.093927.093927.093927.0939-0.128%68+10.481%
2026-02-25		27.128527.128527.128527.1285+0.525%0+10.340%
2026-02-24		26.710026.986826.710026.9868+1.247%846+10.919%
2026-02-23		26.610026.654326.610026.6543-0.809%461+12.303%
2026-02-20		26.240026.900026.240026.8716+0.725%1,174+11.395%
2026-02-19		26.678126.678126.678126.6781-0.369%1+12.203%
2026-02-18		26.777026.777026.777026.7770+0.597%105+11.788%
2026-02-17		26.500026.618126.500026.6181+0.115%222+12.455%
2026-02-13		26.640026.640026.587426.5874+0.143%841+12.585%
2026-02-12		26.549426.549426.549426.5494-1.734%0+12.746%
2026-02-11		27.017827.017827.017827.0178-0.108%315+10.792%
2026-02-10		27.047027.047027.047027.0470-0.349%20+10.672%
2026-02-09		27.110027.141727.110027.1417+0.450%239+10.286%
2026-02-06		26.890327.020026.890327.0200+1.487%1,296+10.783%
2026-02-05		26.570026.624126.570026.6241-1.084%549+12.430%
2026-02-04		26.915926.915926.915926.9159-0.278%0+11.211%
2026-02-03		26.990926.990926.990926.9909-0.696%3+10.902%
2026-02-02		27.210027.210027.180027.1800+0.867%309+10.131%
2026-01-30		26.946426.946426.946426.9464-0.393%6+11.085%
2026-01-29		27.052627.052627.052627.0526-0.201%0+10.649%
2026-01-28		27.107227.107227.107227.1072+0.047%60+10.426%
2026-01-27		27.094427.094427.094427.0944+0.311%1+10.479%
2026-01-26		27.010427.010427.010427.0104+0.378%9+10.822%
2026-01-23		26.920026.920026.908726.9087-0.059%102+11.241%
2026-01-22		26.930026.930026.924526.9245+0.270%100+11.176%
2026-01-21		26.790026.851926.790026.8519+1.110%100+11.476%
2026-01-20		26.800026.800026.557026.5570-1.747%503+12.714%
2026-01-16		27.029227.029227.029227.0292-0.089%0+10.745%
2026-01-15		27.053227.053227.053227.0532-0.031%0+10.647%
2026-01-14		27.061527.061527.061527.0615-0.146%47+10.613%
2026-01-13		27.056027.101027.056027.1010-0.105%151+10.452%
2026-01-12		27.129527.129527.129527.1295+0.004%32+10.336%
2026-01-09		27.130027.149927.128327.1283+0.292%1,121+10.340%
2026-01-08		27.049327.049327.049327.0493+0.254%74+10.663%
2026-01-07		26.980926.980926.980926.9809-0.242%168+10.943%
2026-01-06		27.046327.046327.046327.0463+0.813%0+10.675%
2026-01-05		26.828226.828226.828226.8282+0.692%4+11.575%
2026-01-02		26.584926.643826.570026.6438+0.020%3,198+12.347%
2025-12-31		26.638426.638426.638426.6384-0.729%23+12.370%
2025-12-30		26.843226.843226.834126.8341-0.029%377+11.550%
2025-12-29		26.841926.841926.841926.8419-0.303%92+11.518%
2025-12-26		26.940026.940026.923626.9236-0.026%326+11.179%
2025-12-24		26.930526.930526.930526.9305+0.335%306+11.151%
2025-12-23		26.840526.840526.840526.8405+0.044%10+11.524%
2025-12-22		26.828726.828726.828726.8287+0.625%2+11.573%
2025-12-19		26.662026.662026.662026.6620+0.641%0+12.270%
2025-12-18		26.650026.650026.492326.4923+0.497%640+12.989%
2025-12-17		26.361326.361326.361326.3613-0.812%1+13.551%
2025-12-16		26.530026.577226.530026.5772-0.427%654+12.628%
2025-12-15		26.750026.750026.691226.6912-0.250%388+12.147%
2025-12-12		26.770026.770126.758226.7582-0.554%608+11.867%
2025-12-11		26.907326.907326.907326.9073+0.399%0+11.247%
2025-12-10		26.800526.800526.800526.8005+0.726%0+11.690%
2025-12-09		26.607326.607326.607326.6073-0.156%88+12.501%
2025-12-08		26.648926.648926.648926.6489-0.487%0+12.325%
2025-12-05		26.779326.779326.779326.7793+0.139%2+11.779%
2025-12-04		26.742026.742026.742026.7420-0.195%22+11.934%
2025-12-03		26.794226.794226.794226.7942+0.290%3+11.716%
2025-12-02		26.716626.716626.716626.7166+0.232%10+12.041%
2025-12-01		26.654726.654726.654726.6547+2.705%5+12.301%
2025-11-21		25.952725.952725.952725.9527-0.379%70+15.339%
2025-11-19		26.051526.051526.051526.0515+0.144%0+14.901%
2025-11-18		26.160026.160026.014126.0141-0.429%320+15.066%
2025-11-17		26.126326.126326.126326.1263-0.927%56+14.572%
2025-11-14		26.370826.370826.370826.3708-0.111%6+13.510%
2025-11-13		26.570026.570026.400026.4000-1.363%181+13.384%
2025-11-12		26.750026.764826.750026.7648+0.165%100+11.839%
2025-11-11		26.610026.720826.610026.7208+0.336%156+12.023%
2025-11-10		26.580026.631426.580026.6314+1.318%108+12.399%
2025-11-07		26.150026.284926.150026.2849+0.223%101+13.881%
2025-11-06		26.210026.226426.210026.2264-0.982%113+14.135%
2025-11-05		26.430026.486526.430026.4865+0.331%126+13.014%
2025-11-04		26.399126.399126.399126.3991-0.951%72+13.388%
2025-11-03		26.652626.652626.652626.6526-0.054%138+12.310%
2025-10-31		26.700026.700026.666926.6669+0.228%219+12.250%
2025-10-30		26.730026.730026.606326.6063-0.554%106+12.505%
2025-10-29		26.754626.754626.754626.7546-0.371%6+11.882%
2025-10-27		26.854326.854326.854326.8543+1.884%53+11.466%
2025-10-23		26.357726.357726.357726.3577+0.409%8+13.566%
2025-10-22		26.249726.250426.249726.2504-0.595%126+14.031%
2025-10-20		26.380026.407526.380026.4075+1.083%1,004+13.352%
2025-10-17		26.124726.124726.124726.1247+0.456%29+14.579%
2025-10-16		26.257026.257026.006026.0060-0.659%312+15.102%
2025-10-15		26.178426.178426.178426.1784+1.685%51+14.344%
2025-10-10		25.744725.744725.744725.7447-2.117%109+16.271%
2025-10-09		26.280026.301426.280026.3014-0.313%1,325+13.810%
2025-10-08		26.350026.384126.350026.3841+0.523%3,901+13.453%
2025-10-07		26.320026.320026.246926.2469-0.252%46,759+14.046%
2025-10-06		26.313126.313126.313126.3131+0.493%33+13.759%
2025-10-03		26.300026.300026.184126.1841+0.073%2,600+14.319%
2025-10-02		26.165026.165026.165026.1650+0.036%58+14.403%
2025-10-01		26.100026.155626.049026.1556+0.124%300+14.444%
2025-09-30		26.030026.123326.030026.1233+0.248%125+14.585%
2025-09-29		26.058626.058626.058626.0586-0.004%0+14.870%
2025-09-26		26.080026.080026.059626.0596+0.482%125+14.866%
2025-09-25		25.934525.934525.934525.9345-0.391%253+15.420%
2025-09-24		26.036426.036426.036426.0364-0.377%0+14.968%
2025-09-23		26.135026.135026.135026.1350-0.478%77+14.534%
2025-09-22		26.230026.280026.230026.2605+0.341%437+13.987%
2025-09-19		26.092526.171326.080026.1713+0.504%5,245+14.375%
2025-09-18		26.110026.110026.040126.0401+0.329%287+14.952%
2025-09-17		25.954625.954625.954625.9546+0.082%13+15.330%
2025-09-16		25.933325.933325.933325.9333-0.115%10+15.425%
2025-09-15		26.280026.280025.963125.9631+0.269%8,353+15.292%
2025-09-12		25.870025.900025.870025.8934-0.197%1,709+15.603%
2025-09-11		25.960025.960025.910025.9445+0.778%696+15.375%
2025-09-10		25.744125.744125.744125.7441+0.126%0+16.273%
2025-09-09		25.711625.711625.711625.7116+0.257%37+16.420%
2025-09-08		25.650025.650025.645625.6456+0.282%314+16.720%
2025-09-05		25.573425.573425.573425.5734-0.365%0+17.049%
2025-09-04		25.667225.667225.667225.6672+0.745%4+16.622%
2025-09-03		25.477525.477525.477525.4775+0.523%0+17.490%
2025-09-02		25.345025.345025.345025.3450-0.473%0+18.104%
2025-08-29		25.459925.490025.430025.4654-0.377%6,105+17.546%
2025-08-28		25.560025.561825.550025.5618+0.319%2,730+17.102%
2025-08-27		25.450025.500025.420025.4805+0.296%2,783+17.476%
2025-08-26		25.405225.405225.405225.4052+0.280%0+17.824%
2025-08-25		25.350025.350025.334225.3342-0.381%275+18.155%
2025-08-22		25.509425.509425.431125.4311+1.246%1,100+17.704%
2025-08-21		25.118225.118225.118225.1182-0.416%0+19.171%
2025-08-20		25.190025.223125.164525.2231-0.032%3,163+18.675%
2025-08-19		25.347625.370025.231325.2313-0.324%4,268+18.636%
2025-08-18		25.320025.340025.313325.3133-0.026%307+18.252%
2025-08-15		25.319925.319925.319925.3199-0.065%0+18.221%
2025-08-14		25.336325.336325.336325.3363+0.045%0+18.145%
2025-08-13		25.265025.324825.265025.3248+0.394%3,677+18.198%
2025-08-12		25.212625.230025.212625.2253+1.189%4,639+18.665%
2025-08-11		24.929024.929024.929024.9290-0.307%27+20.075%
2025-08-08		25.005725.005725.005725.0057+0.625%0+19.707%
2025-08-07		24.850424.850424.850424.8504-0.179%25+20.455%
2025-08-06		24.895024.895024.895024.8950+0.606%25+20.239%
2025-08-05		24.780024.780024.745024.7450-0.282%312+20.968%
2025-08-04		24.815024.815024.815024.8150+1.307%102+20.627%
2025-08-01		24.550024.550024.494924.4949-1.272%307+22.203%
2025-07-31		25.015025.015024.810624.8106-0.431%401+20.648%
2025-07-30		25.060025.060024.917924.91790.000%452+20.129%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC