Tradr 1X Short Innovation Daily ETF (SARK)

NASDAQ: SARK · Real-Time Price · USD

30.91

-0.44 (-1.40%)

At close: Mar 17, 2026, 4:00 PM EDT

30.88

-0.03 (-0.10%)

After-hours: Mar 17, 2026, 6:33 PM EDT

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	31.44	31.44	30.70	30.88	30.88	-1.49%	612,838
Mar 16, 2026	31.53	31.70	31.11	31.35	31.35	-2.73%	496,954
Mar 13, 2026	31.62	32.34	31.32	32.23	32.23	0.59%	486,357
Mar 12, 2026	31.43	32.09	31.22	32.04	32.04	3.19%	467,098
Mar 11, 2026	30.82	31.26	30.58	31.05	31.05	-0.16%	253,944
Mar 10, 2026	30.41	31.13	30.40	31.10	31.10	2.10%	326,246
Mar 9, 2026	31.73	31.73	30.36	30.46	30.46	-2.59%	843,637
Mar 6, 2026	31.45	31.50	30.93	31.27	31.27	2.09%	550,289
Mar 5, 2026	30.65	31.05	29.93	30.63	30.63	1.02%	801,205
Mar 4, 2026	30.81	31.03	30.08	30.32	30.32	-3.35%	927,402
Mar 3, 2026	31.65	32.37	30.97	31.37	31.37	2.48%	1,110,462
Mar 2, 2026	31.84	32.02	30.58	30.61	30.61	-1.70%	564,562
Feb 27, 2026	31.24	31.52	30.97	31.14	31.14	2.27%	686,534
Feb 26, 2026	31.03	31.41	30.43	30.45	30.45	-1.30%	792,269
Feb 25, 2026	31.00	31.11	30.64	30.85	30.85	-2.28%	793,097
Feb 24, 2026	32.55	32.55	31.47	31.57	31.57	-2.89%	614,765
Feb 23, 2026	32.24	32.91	32.21	32.51	32.51	1.97%	572,861
Feb 20, 2026	31.86	32.12	31.30	31.88	31.88	1.11%	692,570
Feb 19, 2026	32.02	32.22	31.49	31.53	31.53	-1.00%	382,213
Feb 18, 2026	32.35	32.47	31.36	31.85	31.85	-2.06%	802,302
Feb 17, 2026	32.86	33.33	32.11	32.52	32.52	0.03%	446,517
Feb 13, 2026	32.97	33.13	31.96	32.51	32.51	-2.34%	862,943
Feb 12, 2026	31.99	33.77	31.99	33.29	33.29	3.13%	1,081,152
Feb 11, 2026	31.38	32.94	31.38	32.28	32.28	2.03%	745,962
Feb 10, 2026	31.62	31.70	31.16	31.64	31.64	0.22%	526,172
Feb 9, 2026	32.50	32.68	31.38	31.57	31.57	-2.92%	569,180
Feb 6, 2026	33.61	33.78	32.41	32.52	32.52	-6.28%	928,444
Feb 5, 2026	33.65	34.80	33.11	34.70	34.70	5.40%	1,010,699
Feb 4, 2026	31.71	33.54	31.71	32.92	32.92	4.48%	1,023,664
Feb 3, 2026	30.70	32.16	30.65	31.51	31.51	1.61%	824,184
Feb 2, 2026	31.08	31.28	30.68	31.01	31.01	0.91%	434,854
Jan 30, 2026	30.15	31.01	29.88	30.73	30.73	3.16%	546,765
Jan 29, 2026	29.33	30.32	29.33	29.79	29.79	1.88%	1,016,040
Jan 28, 2026	28.69	29.38	28.69	29.24	29.24	1.14%	573,004
Jan 27, 2026	28.63	29.08	28.63	28.91	28.91	-0.02%	330,067
Jan 26, 2026	28.86	28.99	28.63	28.92	28.92	1.01%	176,946
Jan 23, 2026	28.21	28.72	28.21	28.63	28.63	1.80%	270,826
Jan 22, 2026	28.42	28.70	28.03	28.12	28.12	-2.39%	489,343
Jan 21, 2026	29.10	29.55	28.60	28.81	28.81	-1.37%	792,046
Jan 20, 2026	29.16	29.28	28.75	29.21	29.21	3.00%	528,597
Jan 16, 2026	28.07	28.47	28.04	28.36	28.36	0.67%	342,004
Jan 15, 2026	27.64	28.34	27.64	28.17	28.17	1.00%	422,639
Jan 14, 2026	27.95	28.21	27.80	27.89	27.89	0.12%	296,026
Jan 13, 2026	27.94	28.30	27.71	27.86	27.86	-0.81%	422,376
Jan 12, 2026	28.66	28.72	27.97	28.08	28.08	-2.72%	824,418
Jan 9, 2026	28.65	29.11	28.50	28.87	28.87	0.32%	671,042
Jan 8, 2026	28.65	29.00	28.58	28.78	28.78	0.74%	464,292
Jan 7, 2026	28.40	28.62	28.29	28.57	28.57	0.88%	322,926
Jan 6, 2026	28.53	28.73	28.25	28.32	28.32	-0.54%	643,759
Jan 5, 2026	29.13	29.14	28.40	28.47	28.47	-3.95%	805,831