Skip to main content
DAK logo

Dakota Active Equity ETF

DAKNASDAQDakotaEquity

$29.75Today:- (-)1Y +14.91%

As of Oct 16, 2026 close

Assets (AUM)
$43.86M
Expense ratio
0.43%
Dividend yield
0.80%
Holdings
141
52-week range
$24.99$30.29
Volume (live)
-
Avg. volume (3M)
650

DAK ETF Historical Prices: Dakota Active Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DAK Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DAK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DAK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.7529.7529.7529.7529.7592
Oct 15, 202630.0230.0230.0230.0230.0272
Oct 14, 202629.9229.9229.9229.9229.927
Oct 13, 202630.2730.2730.2730.2730.2710
Oct 12, 202630.2530.2530.2530.2530.2569
Oct 9, 202630.2930.2930.2930.2930.299
Oct 8, 202630.0730.0730.0730.0730.0713
Oct 7, 202630.1930.1930.1930.1930.19108
Oct 6, 202630.2730.2730.2730.2730.2757
Oct 5, 202629.9030.0529.9030.0530.05506
Oct 2, 202629.9329.9329.9329.9329.9324
Oct 1, 202629.7329.7329.7329.7329.7366
Sep 30, 202629.8229.8229.7229.7229.72198
Sep 29, 202629.8229.8229.7129.7129.71404
Sep 28, 202629.8529.8529.7929.7929.79125
Sep 25, 202630.1130.1130.1130.1130.0614
Sep 24, 202629.9729.9729.9729.9729.9121
Sep 23, 202630.0330.0729.9429.9429.881.78K
Sep 22, 202630.1630.1630.1630.1630.1013
Sep 21, 202630.0230.2630.0230.2430.18449
Sep 18, 202629.7729.7729.7729.7729.7116
Sep 17, 202629.7029.8029.7029.8029.74156
Sep 16, 202629.4929.4929.4929.4929.4321
Sep 15, 202629.6129.6129.6029.6029.55119
Sep 14, 202629.2529.7829.2529.7429.68929
Sep 11, 202629.7729.8029.7729.8029.74614
Sep 10, 202629.4829.4929.4829.4929.443.45K
Sep 9, 202629.6229.6229.6229.6229.5619
Sep 8, 202629.7629.7629.7629.7629.7021
Sep 4, 202629.8829.9029.8829.9029.84813
Sep 3, 202629.7630.0229.7630.0129.959.40K
Sep 2, 202629.8129.8329.7429.7429.6915.49K
Sep 1, 202629.7129.7129.7129.7129.6513
Aug 31, 202629.9529.9529.9529.9529.8917
Aug 28, 202630.0630.0630.0630.0630.0013
Aug 27, 202630.0730.0730.0730.0730.0118
Aug 26, 202629.9629.9629.9629.9629.9016
Aug 25, 202629.8929.9829.8929.9829.92775
Aug 24, 202629.9029.9029.9029.9029.8423
Aug 21, 202629.8929.8929.8929.8929.8339
Aug 20, 202629.7329.7329.7329.7329.6761
Aug 19, 202629.9929.9929.9929.9929.93269
Aug 18, 202629.9729.9729.9429.9429.881.89K
Aug 17, 202630.1930.1930.0730.0730.02136
Aug 14, 202630.2630.2630.2430.2430.18248
Aug 13, 202630.2530.2530.2230.2230.16126
Aug 12, 202630.0930.0930.0730.0730.02126
Aug 11, 202630.1530.1530.0230.0229.961.30K
Aug 10, 202630.1130.1130.1130.1130.0650
Aug 7, 202630.1230.1230.0730.1030.04330
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Dakota Active Equity ETF Historical Prices

What is OHLC data for DAK?

OHLC stands for Open, High, Low, Close - the four key price points for DAK during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DAK?

The adjusted close price for DAK is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DAK price history go?

DAK historical price data is available from the ETF's inception on Jul 28, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DAK data?

DAK historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DAK?

Trading volume for DAK indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.