Skip to main content
Tradr 2X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
17.38
-0.91 (-4.98%)
At close: Nov 22, 2024, 4:00 PM
17.35
-0.03 (-0.17%)
After-hours: Nov 22, 2024, 7:58 PM EST

SARK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.3018.4617.1517.3817.38-4.98%601,918
Nov 21, 202417.6918.7517.6918.2918.291.70%413,228
Nov 20, 202417.5518.4617.4317.9917.992.48%493,652
Nov 19, 202418.4918.6117.5517.5517.55-2.82%484,905
Nov 18, 202418.5119.1017.9818.0618.06-6.23%718,918
Nov 15, 202419.0319.7619.0019.2619.261.37%843,638
Nov 14, 202417.6619.0217.6519.0019.007.28%621,353
Nov 13, 202416.7517.9116.2217.7117.713.21%1,512,445
Nov 12, 202416.9417.4016.3617.1617.163.87%1,788,909
Nov 11, 202417.8418.0316.1816.5216.52-14.09%1,950,982
Nov 8, 202420.6320.7119.1819.2319.23-5.22%619,869
Nov 7, 202420.6020.6520.0220.2920.29-1.89%597,455
Nov 6, 202422.0022.8220.6820.6820.68-16.48%890,748
Nov 5, 202426.2026.3224.5824.7624.76-6.39%736,650
Nov 4, 202426.9227.2825.9726.4526.45-0.30%292,707
Nov 1, 202427.0627.2226.3826.5326.53-3.18%311,134
Oct 31, 202425.6627.5725.5227.4027.409.69%884,498
Oct 30, 202425.1325.2524.2724.9824.980.81%592,061
Oct 29, 202424.8025.3124.6924.7824.780.04%251,853
Oct 28, 202425.0525.0924.2824.7724.77-3.05%429,549
Oct 25, 202425.7025.8224.9825.5525.55-1.28%535,732
Oct 24, 202426.3326.7125.8425.8825.88-7.01%540,446
Oct 23, 202426.4928.2826.4027.8327.835.74%717,999
Oct 22, 202426.3026.6426.1526.3226.321.11%222,326
Oct 21, 202425.6826.4525.6226.0326.032.76%305,175
Oct 18, 202426.0126.1325.3225.3325.33-4.16%621,068
Oct 17, 202425.6026.5825.6026.4326.432.68%338,161
Oct 16, 202425.9226.3825.5525.7425.74-1.83%278,881
Oct 15, 202426.1127.0625.6426.2226.220.61%632,044
Oct 14, 202426.6027.2525.9926.0626.06-3.23%450,986
Oct 11, 202428.1928.2126.7326.9326.93-1.86%431,689
Oct 10, 202427.7128.2727.1027.4427.442.01%592,623
Oct 9, 202426.9227.2026.5626.9026.90-0.15%243,996
Oct 8, 202427.8628.1026.8726.9426.94-2.95%328,685
Oct 7, 202427.1628.0527.0527.7627.762.78%400,519
Oct 4, 202427.2928.1127.0027.0127.01-5.19%641,065
Oct 3, 202428.4028.8027.7428.4928.492.26%276,224
Oct 2, 202427.9028.3627.5527.8627.861.31%384,472
Oct 1, 202426.0028.0825.8027.5027.505.61%1,061,757
Sep 30, 202425.9526.5525.4826.0426.041.48%363,427
Sep 27, 202425.9326.1425.4325.6625.66-2.47%542,281
Sep 26, 202425.8927.1925.8126.3126.31-1.76%697,287
Sep 25, 202426.2026.8726.0026.7826.782.53%264,335
Sep 24, 202426.3127.1526.0226.1226.12-2.21%439,460
Sep 23, 202426.5226.7726.2226.7126.71-0.30%288,224
Sep 20, 202426.4027.3726.3926.7926.792.41%509,753
Sep 19, 202425.7826.4725.3326.1626.16-5.32%749,897
Sep 18, 202427.7127.9125.8527.6327.63-0.43%1,307,470
Sep 17, 202427.6427.9726.9227.7527.75-1.67%600,462
Sep 16, 202428.4429.0627.9228.2228.220.28%488,595
Sep 13, 202428.9628.9627.9828.1428.14-3.50%511,328
Sep 12, 202430.0030.4528.8329.1629.16-3.12%507,350
Sep 11, 202431.7332.6230.0730.1030.10-4.41%614,450
Sep 10, 202431.9733.1831.4831.4931.49-3.05%604,747
Sep 9, 202433.0833.3631.7932.4832.48-4.78%541,178
Sep 6, 202430.7634.4830.5034.1134.118.98%1,149,372
Sep 5, 202432.0832.2130.5731.3031.30-3.45%610,148
Sep 4, 202432.7933.0031.1232.4232.420.65%699,728
Sep 3, 202430.2132.3829.8532.2132.218.16%927,477
Aug 30, 202429.5030.6929.4829.7829.78-0.47%405,844
Aug 29, 202429.7030.0028.6229.9229.92-1.87%847,993
Aug 28, 202429.1731.1129.1730.4930.495.10%604,513
Aug 27, 202429.1729.5928.7529.0129.011.40%271,928
Aug 26, 202428.0328.8627.8028.6128.612.18%330,447
Aug 23, 202429.8730.0627.8828.0028.00-8.91%843,390
Aug 22, 202428.8730.8128.8730.7430.745.85%582,783
Aug 21, 202430.2030.3629.0129.0429.04-4.72%396,905
Aug 20, 202429.6530.8629.3430.4830.482.49%398,109
Aug 19, 202431.0031.1229.7029.7429.74-4.47%399,935
Aug 16, 202431.8031.8130.8231.1331.13-0.89%313,926
Aug 15, 202433.3033.3031.2331.4131.41-9.38%661,317
Aug 14, 202433.1835.0933.1434.6634.663.28%277,532
Aug 13, 202435.6036.3433.4433.5633.56-8.08%565,208
Aug 12, 202435.5836.9435.4436.5136.512.61%548,667
Aug 9, 202435.6136.3435.0535.5835.58-0.75%636,208
Aug 8, 202438.2738.9535.6635.8535.85-9.22%1,081,644
Aug 7, 202436.5039.6135.7139.4939.493.46%1,567,742
Aug 6, 202438.0239.9736.8238.1738.17-3.07%1,585,906
Aug 5, 202443.9744.1837.7639.3839.388.01%4,878,707
Aug 2, 202435.2337.0734.9036.4636.469.42%1,869,033
Aug 1, 202430.5233.8330.2233.3233.3210.00%801,821
Jul 31, 202430.2230.5228.8830.2930.29-2.70%698,803
Jul 30, 202429.7231.5429.2831.1331.134.57%705,705
Jul 29, 202429.2530.5128.8229.7729.77-0.50%661,807
Jul 26, 202429.6330.7129.1629.9229.92-2.76%915,738
Jul 25, 202431.5931.9929.0130.7730.77-2.07%2,242,460
Jul 24, 202429.1531.4529.0831.4231.4212.78%1,099,066
Jul 23, 202428.2028.2127.3527.8627.86-0.39%458,914
Jul 22, 202428.6329.3427.9327.9727.97-4.38%511,119
Jul 19, 202429.3229.6628.7529.2529.25-0.10%674,820
Jul 18, 202427.0529.6226.6529.2829.287.41%1,374,968
Jul 17, 202427.2427.7226.0527.2627.264.01%1,504,965
Jul 16, 202427.7528.2226.1326.2126.21-6.86%1,925,768
Jul 15, 202428.3128.6127.8928.1428.14-2.12%518,983
Jul 12, 202429.3729.3728.6328.7528.75-2.38%478,411
Jul 11, 202428.8929.4928.2929.4529.450.58%974,600
Jul 10, 202429.0829.6829.0829.2829.280.24%286,435
Jul 9, 202429.3129.5829.0929.2129.21-0.34%502,189
Jul 8, 202429.1429.5429.0829.3129.310.17%320,318
Jul 5, 202429.5129.8929.2429.2629.26-0.75%299,389