Tradr 1X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
41.33
-3.77 (-8.36%)
At close: Jun 6, 2025, 4:00 PM
41.01
-0.32 (-0.77%)
After-hours: Jun 6, 2025, 7:55 PM EDT
SARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 43.52 | 43.66 | 40.89 | 41.33 | 41.33 | -8.36% | 647,629 |
| Jun 5, 2025 | 43.90 | 45.62 | 43.28 | 45.10 | 45.10 | 2.94% | 266,977 |
| Jun 4, 2025 | 43.86 | 44.42 | 43.61 | 43.81 | 43.81 | -0.16% | 74,333 |
| Jun 3, 2025 | 44.29 | 44.63 | 43.53 | 43.88 | 43.88 | -1.19% | 68,828 |
| Jun 2, 2025 | 45.34 | 45.59 | 44.33 | 44.41 | 44.41 | -1.60% | 106,989 |
| May 30, 2025 | 45.28 | 46.02 | 44.79 | 45.13 | 45.13 | 0.51% | 194,579 |
| May 29, 2025 | 43.99 | 45.09 | 43.99 | 44.90 | 44.90 | 0.67% | 85,084 |
| May 28, 2025 | 43.69 | 44.62 | 43.69 | 44.60 | 44.60 | 1.92% | 42,045 |
| May 27, 2025 | 44.37 | 44.67 | 43.71 | 43.76 | 43.76 | -3.76% | 101,593 |
| May 23, 2025 | 46.27 | 46.27 | 45.18 | 45.47 | 45.47 | 0.62% | 192,138 |
| May 22, 2025 | 45.67 | 45.74 | 44.58 | 45.19 | 45.19 | -1.20% | 229,639 |
| May 21, 2025 | 44.76 | 45.95 | 44.18 | 45.74 | 45.74 | 3.18% | 346,806 |
| May 20, 2025 | 44.21 | 44.75 | 43.97 | 44.33 | 44.33 | 0.07% | 108,746 |
| May 19, 2025 | 45.00 | 45.00 | 44.28 | 44.30 | 44.30 | 1.35% | 277,037 |
| May 16, 2025 | 44.56 | 44.58 | 43.67 | 43.71 | 43.71 | -2.59% | 139,921 |
| May 15, 2025 | 44.85 | 45.67 | 44.65 | 44.87 | 44.87 | 1.10% | 174,635 |
| May 14, 2025 | 43.97 | 44.68 | 43.51 | 44.38 | 44.38 | -0.07% | 213,021 |
| May 13, 2025 | 46.04 | 46.24 | 44.25 | 44.41 | 44.41 | -5.41% | 287,916 |
| May 12, 2025 | 46.94 | 48.04 | 46.56 | 46.95 | 46.95 | -6.12% | 231,056 |
| May 9, 2025 | 49.39 | 50.10 | 48.54 | 50.01 | 50.01 | 0.34% | 180,929 |
| May 8, 2025 | 50.99 | 51.19 | 49.18 | 49.84 | 49.84 | -3.80% | 201,876 |
| May 7, 2025 | 52.21 | 52.83 | 51.69 | 51.81 | 51.81 | -1.76% | 261,030 |
| May 6, 2025 | 52.20 | 52.92 | 51.85 | 52.74 | 52.74 | 3.80% | 244,529 |
| May 5, 2025 | 50.33 | 50.91 | 50.16 | 50.81 | 50.81 | 2.50% | 185,194 |
| May 2, 2025 | 50.61 | 50.61 | 48.94 | 49.57 | 49.57 | -2.52% | 221,172 |
| May 1, 2025 | 49.46 | 50.93 | 49.43 | 50.85 | 50.85 | 0.53% | 234,384 |
| Apr 30, 2025 | 51.81 | 52.39 | 50.50 | 50.58 | 50.58 | 1.32% | 230,463 |
| Apr 29, 2025 | 50.32 | 50.62 | 49.78 | 49.92 | 49.92 | -0.87% | 59,993 |
| Apr 28, 2025 | 50.03 | 51.40 | 49.48 | 50.36 | 50.36 | -0.10% | 145,433 |
| Apr 25, 2025 | 51.50 | 51.83 | 50.20 | 50.41 | 50.41 | -2.19% | 145,983 |
| Apr 24, 2025 | 53.52 | 53.67 | 51.50 | 51.54 | 51.54 | -4.54% | 165,917 |
| Apr 23, 2025 | 53.04 | 54.03 | 51.90 | 53.99 | 53.99 | -3.64% | 419,240 |
| Apr 22, 2025 | 57.25 | 57.46 | 55.24 | 56.03 | 56.03 | -3.91% | 212,270 |
| Apr 21, 2025 | 58.49 | 59.10 | 57.76 | 58.31 | 58.31 | 1.66% | 228,683 |
| Apr 17, 2025 | 57.15 | 58.07 | 56.87 | 57.36 | 57.36 | 0.03% | 168,312 |
| Apr 16, 2025 | 57.01 | 58.60 | 56.44 | 57.34 | 57.34 | 2.93% | 456,177 |
| Apr 15, 2025 | 56.22 | 56.37 | 54.92 | 55.71 | 55.71 | -0.71% | 245,959 |
| Apr 14, 2025 | 54.30 | 57.17 | 54.28 | 56.11 | 56.11 | -0.46% | 636,315 |
| Apr 11, 2025 | 57.97 | 59.11 | 56.28 | 56.37 | 56.37 | -3.19% | 348,229 |
| Apr 10, 2025 | 57.06 | 60.40 | 56.78 | 58.23 | 58.23 | 5.91% | 458,353 |
| Apr 9, 2025 | 66.16 | 66.16 | 54.04 | 54.98 | 54.98 | -16.55% | 968,004 |
| Apr 8, 2025 | 58.75 | 67.08 | 58.38 | 65.88 | 65.88 | 3.49% | 973,140 |
| Apr 7, 2025 | 72.95 | 74.56 | 55.48 | 63.66 | 63.66 | -1.09% | 732,664 |
| Apr 4, 2025 | 60.97 | 68.56 | 60.00 | 64.36 | 64.36 | 14.38% | 787,658 |
| Apr 3, 2025 | 55.78 | 57.12 | 54.02 | 56.27 | 56.27 | 15.73% | 546,863 |
| Apr 2, 2025 | 53.91 | 54.08 | 47.03 | 48.62 | 48.62 | -5.11% | 438,177 |
| Apr 1, 2025 | 51.46 | 53.65 | 49.40 | 51.24 | 51.24 | -1.23% | 258,979 |
| Mar 31, 2025 | 53.11 | 55.90 | 51.40 | 51.88 | 51.88 | 4.77% | 514,094 |
| Mar 28, 2025 | 46.43 | 50.05 | 46.35 | 49.52 | 49.52 | 8.03% | 414,812 |
| Mar 27, 2025 | 45.00 | 45.89 | 43.10 | 45.84 | 45.84 | 3.41% | 387,911 |