Tradr 1X Short Innovation Daily ETF (SARK)

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	30.79	31.52	30.48	30.86	30.86	0.44%	1,238,577
Sep 16, 2025	31.00	31.37	30.68	30.72	30.72	-1.54%	818,330
Sep 15, 2025	31.26	31.48	31.10	31.20	31.20	-1.45%	484,427
Sep 12, 2025	31.65	31.94	31.61	31.66	31.66	-0.41%	410,492
Sep 11, 2025	32.72	32.84	31.75	31.79	31.79	-3.49%	761,853
Sep 10, 2025	32.15	33.05	32.15	32.94	32.94	1.29%	345,000
Sep 9, 2025	32.66	33.02	32.41	32.52	32.52	-0.64%	374,772
Sep 8, 2025	32.62	32.87	32.48	32.73	32.73	-0.88%	345,391
Sep 5, 2025	32.79	33.79	32.65	33.02	33.02	-0.48%	1,181,145
Sep 4, 2025	33.34	33.74	33.16	33.18	33.18	-0.12%	390,528
Sep 3, 2025	33.22	33.49	32.90	33.22	33.22	-0.54%	410,395
Sep 2, 2025	33.99	34.28	33.25	33.40	33.40	0.72%	462,977
Aug 29, 2025	32.81	33.35	32.71	33.16	33.16	1.34%	503,243
Aug 28, 2025	32.75	32.89	32.48	32.72	32.72	-0.61%	470,302
Aug 27, 2025	32.60	33.08	32.60	32.92	32.92	0.92%	307,754
Aug 26, 2025	32.83	32.99	32.59	32.62	32.62	-0.79%	302,395
Aug 25, 2025	32.60	33.01	32.45	32.88	32.88	1.26%	580,531
Aug 22, 2025	33.83	33.99	32.12	32.47	32.47	-4.19%	1,192,661
Aug 21, 2025	34.09	34.23	33.64	33.89	33.89	0.32%	798,490
Aug 20, 2025	33.94	34.90	33.69	33.78	33.78	0.42%	1,158,651
Aug 19, 2025	32.37	33.68	32.37	33.64	33.64	4.07%	907,446
Aug 18, 2025	32.62	32.87	32.23	32.32	32.32	-0.27%	336,635
Aug 15, 2025	32.45	32.72	32.31	32.41	32.41	0.15%	350,366
Aug 14, 2025	32.36	32.70	32.03	32.36	32.36	0.97%	431,117
Aug 13, 2025	32.17	32.31	31.64	32.05	32.05	-1.29%	567,845
Aug 12, 2025	32.50	33.09	32.45	32.47	32.47	-2.02%	488,160
Aug 11, 2025	33.07	33.18	32.40	33.14	33.14	-0.60%	546,593
Aug 8, 2025	33.30	33.60	33.20	33.34	33.34	-0.45%	338,413
Aug 7, 2025	33.16	34.02	33.09	33.49	33.49	-0.36%	839,126
Aug 6, 2025	34.25	34.36	33.61	33.61	33.61	-2.04%	350,342
Aug 5, 2025	34.00	34.47	33.89	34.31	34.31	1.27%	543,068
Aug 4, 2025	34.61	34.88	33.87	33.88	33.88	-3.37%	528,758
Aug 1, 2025	34.50	35.40	34.48	35.06	35.06	5.70%	1,954,670
Jul 31, 2025	32.58	33.37	32.38	33.17	33.17	0.18%	1,052,860
Jul 30, 2025	33.27	33.50	32.74	33.11	33.11	-1.16%	1,341,300
Jul 29, 2025	32.52	33.63	32.52	33.50	33.50	2.73%	1,548,529
Jul 28, 2025	32.30	32.70	32.25	32.61	32.61	-0.03%	985,358
Jul 25, 2025	32.96	33.09	32.53	32.62	32.62	-1.18%	280,130
Jul 24, 2025	32.62	33.13	32.55	33.01	33.01	2.01%	668,824
Jul 23, 2025	32.59	32.96	32.36	32.36	32.36	-1.28%	714,260
Jul 22, 2025	32.62	33.59	32.58	32.78	32.78	0.52%	1,164,943
Jul 21, 2025	32.00	32.64	31.62	32.61	32.61	1.05%	632,656
Jul 18, 2025	32.30	32.55	31.69	32.27	32.27	-1.65%	1,624,496
Jul 17, 2025	33.22	33.27	32.68	32.81	32.81	-1.50%	755,837
Jul 16, 2025	34.33	34.33	33.17	33.31	33.31	-3.67%	456,250
Jul 15, 2025	33.93	34.70	33.79	34.58	34.58	1.53%	420,196
Jul 14, 2025	34.64	34.64	34.04	34.06	34.06	-1.84%	197,435
Jul 11, 2025	34.36	34.82	34.10	34.70	34.70	1.76%	169,317
Jul 10, 2025	34.31	34.78	34.09	34.10	34.10	-1.64%	155,421
Jul 9, 2025	35.11	35.38	34.66	34.67	34.67	-1.95%	247,591

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.