Tradr 1X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
30.85
-0.72 (-2.28%)
At close: Feb 25, 2026, 4:00 PM EST
30.70
-0.15 (-0.49%)
After-hours: Feb 25, 2026, 5:15 PM EST
SARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 31.00 | 31.11 | 30.69 | 30.82 | - | -2.38% | 371,961 |
| 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 |
| Jan 2, 2026 | 29.66 | 30.07 | 29.56 | 29.64 | 29.64 | -2.02% | 555,181 |
| Dec 31, 2025 | 29.83 | 30.25 | 29.83 | 30.25 | 30.25 | 1.42% | 282,234 |
| Dec 30, 2025 | 29.48 | 29.84 | 29.46 | 29.83 | 29.83 | 0.89% | 253,919 |
| Dec 29, 2025 | 29.42 | 29.64 | 29.18 | 29.56 | 29.56 | 1.39% | 298,548 |
| Dec 26, 2025 | 28.84 | 29.39 | 28.84 | 29.16 | 29.16 | 1.03% | 394,084 |
| Dec 24, 2025 | 28.84 | 29.12 | 28.83 | 28.86 | 28.86 | -0.05% | 305,218 |
| Dec 23, 2025 | 28.67 | 29.16 | 28.66 | 28.88 | 28.88 | -1.72% | 224,145 |
| Dec 22, 2025 | 29.39 | 29.53 | 29.08 | 29.38 | 28.53 | -1.55% | 306,251 |
| Dec 19, 2025 | 30.05 | 30.19 | 29.70 | 29.84 | 28.98 | -2.25% | 353,141 |
| Dec 18, 2025 | 30.14 | 30.59 | 29.75 | 30.53 | 29.64 | -1.17% | 850,722 |
| Dec 17, 2025 | 29.83 | 30.91 | 29.50 | 30.89 | 29.99 | 3.11% | 1,399,807 |
| Dec 16, 2025 | 30.44 | 30.46 | 29.91 | 29.96 | 29.09 | -1.16% | 585,931 |
| Dec 15, 2025 | 29.66 | 30.34 | 29.49 | 30.31 | 29.43 | 1.51% | 1,251,566 |
| Dec 12, 2025 | 29.31 | 30.21 | 29.09 | 29.86 | 28.99 | 2.12% | 1,115,381 |