MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAK — Dakota Active Equity ETF
NasdaqDakota Active Equity ETF
$29.93
+0.20(+0.68%)
- O
- 29.93
- H
- 29.93
- L
- 29.93
- V
- 24.9
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.93
Period Return+19.73%
Period High$30.26
Period Low$24.50
Avg Daily Volume701
Total Trading Days298
DAK — Historical OHLCV Price & Volume Table
Jul 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.93 | $29.93 | $29.93 | $29.93 | +$0.20 | +0.68% | 25 | $29.94 | $29.93 $29.93 |
| Oct 1, 2026 | $29.73 | $29.73 | $29.73 | $29.73 | +$0.01 | +0.05% | 67 | $29.75 | $29.73 $29.73 |
| Sep 30, 2026 | $29.82 | $29.82 | $29.72 | $29.72 | +$0.01 | +0.02% | 199 | $29.82 | $29.72 $29.82 |
| Sep 29, 2026 | $29.82 | $29.82 | $29.71 | $29.71 | $-0.08 | -0.27% | 405 | $29.77 | $29.71 $29.82 |
| Sep 28, 2026 | $29.85 | $29.85 | $29.79 | $29.79 | $-0.33 | -1.08% | 126 | $29.85 | $29.79 $29.85 |
| Sep 25, 2026 | $30.12 | $30.12 | $30.12 | $30.12 | +$0.14 | +0.48% | 15 | $30.01 | $30.12 $30.12 |
| Sep 24, 2026 | $29.97 | $29.97 | $29.97 | $29.97 | +$0.03 | +0.10% | 22 | $29.92 | $29.97 $29.97 |
| Sep 23, 2026 | $30.03 | $30.07 | $29.94 | $29.94 | $-0.22 | -0.73% | 1,778 | $30.05 | $29.94 $30.07 |
| Sep 22, 2026 | $30.16 | $30.16 | $30.16 | $30.16 | $-0.08 | -0.25% | 14 | $30.19 | $30.16 $30.16 |
| Sep 21, 2026 | $30.02 | $30.26 | $30.02 | $30.24 | +$0.47 | +1.58% | 449 | $30.16 | $30.02 $30.26 |
| Sep 18, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | $-0.03 | -0.10% | 17 | $29.73 | $29.77 $29.77 |
| Sep 17, 2026 | $29.70 | $29.80 | $29.70 | $29.80 | +$0.31 | +1.04% | 157 | $29.72 | $29.70 $29.80 |
| Sep 16, 2026 | $29.49 | $29.49 | $29.49 | $29.49 | $-0.11 | -0.38% | 22 | $29.64 | $29.49 $29.49 |
| Sep 15, 2026 | $29.61 | $29.61 | $29.60 | $29.60 | $-0.13 | -0.44% | 120 | $29.61 | $29.60 $29.61 |
| Sep 14, 2026 | $29.25 | $29.78 | $29.25 | $29.74 | $-0.06 | -0.22% | 930 | $29.68 | $29.25 $29.78 |
| Sep 11, 2026 | $29.77 | $29.80 | $29.77 | $29.80 | +$0.31 | +1.04% | 615 | $29.77 | $29.77 $29.80 |
| Sep 10, 2026 | $29.48 | $29.49 | $29.48 | $29.49 | $-0.13 | -0.43% | 3,454 | $29.48 | $29.48 $29.49 |
| Sep 9, 2026 | $29.62 | $29.62 | $29.62 | $29.62 | $-0.14 | -0.47% | 20 | $29.66 | $29.62 $29.62 |
| Sep 8, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | $-0.14 | -0.47% | 21 | $29.80 | $29.76 $29.76 |
| Sep 4, 2026 | $29.88 | $29.90 | $29.88 | $29.90 | $-0.11 | -0.37% | 814 | $29.88 | $29.88 $29.90 |
| Sep 3, 2026 | $29.76 | $30.03 | $29.76 | $30.01 | +$0.27 | +0.90% | 9,401 | $29.95 | $29.76 $30.03 |
| Sep 2, 2026 | $29.81 | $29.83 | $29.74 | $29.74 | +$0.03 | +0.11% | 15,494 | $29.81 | $29.74 $29.83 |
| Sep 1, 2026 | $29.71 | $29.71 | $29.71 | $29.71 | $-0.24 | -0.80% | 14 | $29.75 | $29.71 $29.71 |
| Aug 31, 2026 | $29.95 | $29.95 | $29.95 | $29.95 | $-0.11 | -0.36% | 18 | $29.95 | $29.95 $29.95 |
| Aug 28, 2026 | $30.06 | $30.06 | $30.06 | $30.06 | $-0.01 | -0.03% | 14 | $30.05 | $30.06 $30.06 |
| Aug 27, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | +$0.11 | +0.36% | 19 | $30.05 | $30.07 $30.07 |
| Aug 26, 2026 | $29.96 | $29.96 | $29.96 | $29.96 | $-0.02 | -0.07% | 17 | $29.94 | $29.96 $29.96 |
| Aug 25, 2026 | $29.89 | $29.98 | $29.89 | $29.98 | +$0.08 | +0.28% | 776 | $29.92 | $29.89 $29.98 |
| Aug 24, 2026 | $29.90 | $29.90 | $29.90 | $29.90 | +$0.01 | +0.03% | 23 | $29.84 | $29.90 $29.90 |
| Aug 21, 2026 | $29.89 | $29.89 | $29.89 | $29.89 | +$0.16 | +0.54% | 40 | $29.86 | $29.89 $29.89 |