Tradr 2X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
31.89
+1.66 (5.49%)
At close: Feb 20, 2025, 4:00 PM
32.01
+0.12 (0.38%)
After-hours: Feb 20, 2025, 5:10 PM EST
SARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 29.49 | 30.44 | 29.22 | 30.23 | 30.23 | 2.51% | 146,612 |
| Feb 18, 2025 | 28.30 | 30.11 | 27.86 | 29.49 | 29.49 | 1.90% | 290,425 |
| Feb 14, 2025 | 30.05 | 30.13 | 28.87 | 28.94 | 28.94 | -7.06% | 533,468 |
| Feb 13, 2025 | 33.00 | 33.03 | 31.13 | 31.14 | 31.14 | -6.74% | 329,492 |
| Feb 12, 2025 | 35.95 | 35.95 | 33.07 | 33.39 | 33.39 | -4.44% | 373,780 |
| Feb 11, 2025 | 34.07 | 35.37 | 33.50 | 34.94 | 34.94 | 4.52% | 180,629 |
| Feb 10, 2025 | 32.93 | 33.51 | 32.67 | 33.43 | 33.43 | -0.24% | 96,848 |
| Feb 7, 2025 | 33.11 | 33.77 | 32.03 | 33.51 | 33.51 | 0.06% | 185,257 |
| Feb 6, 2025 | 32.87 | 34.08 | 32.79 | 33.49 | 33.49 | 3.72% | 172,548 |
| Feb 5, 2025 | 33.13 | 33.14 | 32.01 | 32.29 | 32.29 | -2.09% | 163,887 |
| Feb 4, 2025 | 33.46 | 33.80 | 32.58 | 32.98 | 32.98 | -4.38% | 168,510 |
| Feb 3, 2025 | 36.10 | 36.29 | 34.10 | 34.49 | 34.49 | 3.20% | 342,379 |
| Jan 31, 2025 | 32.39 | 33.81 | 31.48 | 33.42 | 33.42 | 2.30% | 295,776 |
| Jan 30, 2025 | 33.74 | 33.80 | 32.14 | 32.67 | 32.67 | -5.11% | 299,364 |
| Jan 29, 2025 | 34.60 | 35.68 | 34.05 | 34.43 | 34.43 | -0.09% | 156,315 |
| Jan 28, 2025 | 35.64 | 36.79 | 34.13 | 34.46 | 34.46 | -4.22% | 134,687 |
| Jan 27, 2025 | 36.82 | 37.22 | 34.94 | 35.98 | 35.98 | 5.17% | 573,255 |
| Jan 24, 2025 | 33.52 | 34.21 | 32.75 | 34.21 | 34.21 | 1.30% | 230,866 |
| Jan 23, 2025 | 35.13 | 35.48 | 33.66 | 33.77 | 33.77 | -1.83% | 165,874 |
| Jan 22, 2025 | 34.62 | 34.95 | 33.97 | 34.40 | 34.40 | -1.66% | 169,910 |
| Jan 21, 2025 | 36.01 | 37.33 | 34.70 | 34.98 | 34.98 | -6.42% | 240,649 |
| Jan 17, 2025 | 37.17 | 37.60 | 36.47 | 37.38 | 37.38 | -2.88% | 206,175 |
| Jan 16, 2025 | 38.31 | 39.30 | 37.92 | 38.49 | 38.49 | -0.05% | 140,330 |
| Jan 15, 2025 | 38.87 | 39.52 | 37.38 | 38.51 | 38.51 | -8.20% | 386,033 |
| Jan 14, 2025 | 40.00 | 42.36 | 39.25 | 41.95 | 41.95 | 0.89% | 271,661 |
| Jan 13, 2025 | 42.33 | 43.52 | 41.52 | 41.58 | 41.58 | 2.87% | 303,995 |
| Jan 10, 2025 | 40.11 | 42.00 | 39.77 | 40.42 | 40.42 | 4.80% | 531,899 |
| Jan 8, 2025 | 39.02 | 40.02 | 37.88 | 38.57 | 38.57 | 0.10% | 285,279 |
| Jan 7, 2025 | 35.44 | 39.19 | 35.00 | 38.53 | 38.53 | 7.15% | 455,461 |
| Jan 6, 2025 | 36.40 | 36.60 | 35.06 | 35.96 | 35.96 | -4.56% | 533,139 |
| Jan 3, 2025 | 41.24 | 41.24 | 37.62 | 37.68 | 37.68 | -9.99% | 278,189 |
| Jan 2, 2025 | 41.41 | 43.23 | 40.81 | 41.86 | 41.86 | -0.48% | 265,114 |
| Dec 31, 2024 | 39.99 | 42.42 | 39.98 | 42.06 | 42.06 | 3.11% | 194,444 |
| Dec 30, 2024 | 40.30 | 41.74 | 40.00 | 40.79 | 40.79 | 5.59% | 260,783 |
| Dec 27, 2024 | 37.14 | 39.66 | 37.14 | 38.63 | 38.63 | 5.72% | 321,636 |
| Dec 26, 2024 | 36.96 | 37.71 | 36.44 | 36.54 | 36.54 | 0.05% | 143,048 |
| Dec 24, 2024 | 38.42 | 38.54 | 36.52 | 36.52 | 36.52 | -6.09% | 97,271 |
| Dec 23, 2024 | 38.50 | 40.21 | 38.29 | 38.89 | 38.89 | -13.98% | 296,270 |
| Dec 20, 2024 | 48.93 | 49.09 | 44.18 | 45.21 | 38.72 | -3.99% | 405,666 |
| Dec 19, 2024 | 44.52 | 48.18 | 44.21 | 47.09 | 40.33 | 1.12% | 472,075 |
| Dec 18, 2024 | 41.15 | 47.39 | 40.76 | 46.57 | 39.89 | 14.14% | 490,001 |
| Dec 17, 2024 | 41.06 | 42.20 | 40.35 | 40.80 | 34.95 | -0.02% | 221,247 |
| Dec 16, 2024 | 42.50 | 42.81 | 40.55 | 40.81 | 34.95 | -5.27% | 208,985 |
| Dec 13, 2024 | 43.24 | 44.74 | 43.04 | 43.08 | 36.90 | -1.40% | 143,008 |
| Dec 12, 2024 | 42.88 | 43.93 | 42.25 | 43.69 | 37.42 | 2.80% | 318,322 |
| Dec 11, 2024 | 42.72 | 43.70 | 42.20 | 42.50 | 36.40 | -3.67% | 221,031 |
| Dec 10, 2024 | 42.81 | 44.45 | 41.72 | 44.12 | 37.79 | 2.20% | 219,085 |
| Dec 9, 2024 | 40.50 | 43.88 | 40.47 | 43.17 | 36.98 | 4.91% | 333,820 |
| Dec 6, 2024 | 43.56 | 43.75 | 41.13 | 41.15 | 35.25 | -8.37% | 344,637 |
| Dec 5, 2024 | 43.41 | 44.97 | 43.25 | 44.91 | 38.47 | 1.63% | 243,845 |
| Dec 4, 2024 | 45.80 | 46.52 | 44.16 | 44.19 | 37.85 | -6.34% | 316,778 |
| Dec 3, 2024 | 47.39 | 47.96 | 46.66 | 47.18 | 40.41 | 1.94% | 200,710 |
| Dec 2, 2024 | 47.76 | 47.94 | 46.14 | 46.28 | 39.64 | -5.11% | 277,426 |
| Nov 29, 2024 | 49.41 | 49.68 | 48.20 | 48.77 | 41.77 | -2.89% | 95,904 |
| Nov 27, 2024 | 50.76 | 51.96 | 49.86 | 50.22 | 43.01 | -3.35% | 138,587 |
| Nov 26, 2024 | 51.54 | 52.44 | 50.70 | 51.96 | 44.50 | 2.79% | 266,274 |
| Nov 25, 2024 | 49.80 | 51.30 | 48.63 | 50.55 | 43.30 | -3.05% | 397,145 |
| Nov 22, 2024 | 54.90 | 55.39 | 51.45 | 52.14 | 44.66 | -4.98% | 200,639 |
| Nov 21, 2024 | 53.07 | 56.25 | 53.07 | 54.87 | 47.00 | 1.70% | 137,742 |
| Nov 20, 2024 | 52.65 | 55.38 | 52.28 | 53.96 | 46.21 | 2.48% | 164,550 |
| Nov 19, 2024 | 55.47 | 55.83 | 52.65 | 52.65 | 45.10 | -2.82% | 161,634 |
| Nov 18, 2024 | 55.53 | 57.30 | 53.93 | 54.18 | 46.41 | -6.23% | 239,639 |
| Nov 15, 2024 | 57.09 | 59.28 | 57.00 | 57.78 | 49.49 | 1.37% | 281,212 |
| Nov 14, 2024 | 52.98 | 57.05 | 52.95 | 57.00 | 48.82 | 7.28% | 207,117 |
| Nov 13, 2024 | 50.25 | 53.73 | 48.67 | 53.13 | 45.51 | 3.21% | 504,148 |
| Nov 12, 2024 | 50.82 | 52.20 | 49.08 | 51.48 | 44.09 | 3.87% | 596,302 |
| Nov 11, 2024 | 53.52 | 54.09 | 48.54 | 49.56 | 42.45 | -14.09% | 650,327 |
| Nov 8, 2024 | 61.89 | 62.13 | 57.54 | 57.69 | 49.41 | -5.22% | 206,622 |
| Nov 7, 2024 | 61.80 | 61.95 | 60.06 | 60.87 | 52.14 | -1.89% | 199,151 |
| Nov 6, 2024 | 66.00 | 68.46 | 62.04 | 62.04 | 53.14 | -16.48% | 296,915 |
| Nov 5, 2024 | 78.60 | 78.96 | 73.74 | 74.28 | 63.62 | -6.39% | 245,549 |
| Nov 4, 2024 | 80.76 | 81.84 | 77.90 | 79.35 | 67.96 | -0.30% | 97,568 |
| Nov 1, 2024 | 81.18 | 81.66 | 79.15 | 79.59 | 68.17 | -3.18% | 103,711 |
| Oct 31, 2024 | 76.98 | 82.71 | 76.56 | 82.20 | 70.41 | 9.69% | 294,832 |
| Oct 30, 2024 | 75.39 | 75.75 | 72.81 | 74.94 | 64.19 | 0.81% | 197,353 |
| Oct 29, 2024 | 74.40 | 75.93 | 74.07 | 74.34 | 63.67 | 0.04% | 83,950 |
| Oct 28, 2024 | 75.15 | 75.27 | 72.83 | 74.31 | 63.65 | -3.05% | 143,182 |
| Oct 25, 2024 | 77.10 | 77.45 | 74.94 | 76.65 | 65.65 | -1.28% | 178,577 |
| Oct 24, 2024 | 78.99 | 80.13 | 77.52 | 77.64 | 66.50 | -7.01% | 180,148 |
| Oct 23, 2024 | 79.47 | 84.84 | 79.20 | 83.49 | 71.51 | 5.74% | 239,332 |
| Oct 22, 2024 | 78.90 | 79.92 | 78.44 | 78.96 | 67.63 | 1.11% | 74,108 |
| Oct 21, 2024 | 77.04 | 79.35 | 76.86 | 78.09 | 66.89 | 2.76% | 101,724 |
| Oct 18, 2024 | 78.03 | 78.39 | 75.96 | 75.99 | 65.09 | -4.16% | 207,022 |
| Oct 17, 2024 | 76.80 | 79.74 | 76.80 | 79.29 | 67.91 | 2.68% | 112,720 |
| Oct 16, 2024 | 77.76 | 79.14 | 76.65 | 77.22 | 66.14 | -1.83% | 92,960 |
| Oct 15, 2024 | 78.33 | 81.18 | 76.92 | 78.66 | 67.37 | 0.61% | 210,681 |
| Oct 14, 2024 | 79.80 | 81.75 | 77.97 | 78.18 | 66.96 | -3.23% | 150,328 |
| Oct 11, 2024 | 84.57 | 84.63 | 80.19 | 80.79 | 69.20 | -1.86% | 143,896 |
| Oct 10, 2024 | 83.13 | 84.81 | 81.29 | 82.32 | 70.51 | 2.01% | 197,540 |
| Oct 9, 2024 | 80.76 | 81.60 | 79.68 | 80.70 | 69.12 | -0.15% | 81,331 |
| Oct 8, 2024 | 83.58 | 84.29 | 80.61 | 80.82 | 69.22 | -2.95% | 109,561 |
| Oct 7, 2024 | 81.48 | 84.16 | 81.15 | 83.28 | 71.33 | 2.78% | 133,506 |
| Oct 4, 2024 | 81.87 | 84.33 | 81.00 | 81.03 | 69.40 | -5.19% | 213,688 |
| Oct 3, 2024 | 85.20 | 86.40 | 83.22 | 85.47 | 73.21 | 2.26% | 92,074 |
| Oct 2, 2024 | 83.70 | 85.08 | 82.65 | 83.58 | 71.59 | 1.31% | 128,157 |
| Oct 1, 2024 | 78.00 | 84.24 | 77.40 | 82.50 | 70.66 | 5.61% | 353,918 |
| Sep 30, 2024 | 77.85 | 79.65 | 76.44 | 78.12 | 66.91 | 1.48% | 121,142 |
| Sep 27, 2024 | 77.79 | 78.42 | 76.29 | 76.98 | 65.93 | -2.47% | 180,760 |
| Sep 26, 2024 | 77.67 | 81.57 | 77.43 | 78.93 | 67.60 | -1.76% | 232,428 |
| Sep 25, 2024 | 78.60 | 80.61 | 78.00 | 80.34 | 68.81 | 2.53% | 88,111 |