Tradr 2X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
51.54
-2.45 (-4.54%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SARK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 41.02 | 44.85 | 40.66 | 44.33 | 44.33 | 9.46% | 331,154 |
Mar 25, 2025 | 40.33 | 41.63 | 40.10 | 40.50 | 40.50 | - | 259,074 |
Mar 24, 2025 | 42.57 | 42.90 | 40.41 | 40.50 | 40.50 | -10.30% | 460,017 |
Mar 21, 2025 | 49.37 | 50.00 | 45.07 | 45.15 | 45.15 | -5.76% | 352,518 |
Mar 20, 2025 | 49.38 | 49.38 | 46.44 | 47.91 | 47.91 | 0.04% | 301,485 |
Mar 19, 2025 | 50.56 | 50.86 | 45.86 | 47.89 | 47.89 | -7.44% | 322,159 |
Mar 18, 2025 | 50.16 | 52.78 | 50.09 | 51.74 | 51.74 | 7.01% | 332,898 |
Mar 17, 2025 | 50.23 | 50.92 | 47.34 | 48.35 | 48.35 | -3.28% | 233,812 |
Mar 14, 2025 | 51.61 | 51.94 | 49.51 | 49.99 | 49.99 | -8.16% | 334,915 |
Mar 13, 2025 | 50.23 | 55.14 | 50.23 | 54.43 | 54.43 | 9.52% | 457,675 |
Mar 12, 2025 | 48.80 | 52.25 | 48.11 | 49.70 | 49.70 | -5.89% | 439,313 |
Mar 11, 2025 | 53.67 | 55.48 | 50.29 | 52.81 | 52.81 | -1.49% | 462,089 |
Mar 10, 2025 | 48.32 | 54.66 | 48.28 | 53.61 | 53.61 | 17.41% | 618,859 |
Mar 7, 2025 | 46.57 | 50.42 | 44.93 | 45.66 | 45.66 | -0.93% | 544,875 |
Mar 6, 2025 | 44.26 | 46.63 | 42.85 | 46.09 | 46.09 | 9.40% | 445,601 |
Mar 5, 2025 | 44.09 | 45.76 | 42.00 | 42.13 | 42.13 | -5.90% | 424,530 |
Mar 4, 2025 | 47.66 | 49.68 | 42.36 | 44.77 | 44.77 | 0.04% | 774,931 |
Mar 3, 2025 | 39.11 | 45.55 | 38.83 | 44.75 | 44.75 | 8.85% | 496,262 |
Feb 28, 2025 | 44.33 | 45.00 | 40.94 | 41.11 | 41.11 | -3.79% | 564,194 |
Feb 27, 2025 | 38.72 | 42.84 | 38.37 | 42.73 | 42.73 | 6.88% | 673,764 |
Feb 26, 2025 | 40.00 | 40.76 | 38.30 | 39.98 | 39.98 | -1.87% | 743,246 |
Feb 25, 2025 | 38.08 | 41.86 | 37.91 | 40.74 | 40.74 | 10.47% | 1,136,272 |
Feb 24, 2025 | 35.51 | 38.41 | 35.34 | 36.88 | 36.88 | 3.71% | 895,734 |
Feb 21, 2025 | 31.31 | 35.70 | 31.31 | 35.56 | 35.56 | 11.51% | 423,450 |
Feb 20, 2025 | 30.59 | 33.07 | 30.59 | 31.89 | 31.89 | 5.49% | 471,710 |
Feb 19, 2025 | 29.49 | 30.44 | 29.22 | 30.23 | 30.23 | 2.51% | 146,612 |
Feb 18, 2025 | 28.30 | 30.11 | 27.86 | 29.49 | 29.49 | 1.90% | 290,425 |
Feb 14, 2025 | 30.05 | 30.13 | 28.87 | 28.94 | 28.94 | -7.06% | 533,468 |
Feb 13, 2025 | 33.00 | 33.03 | 31.13 | 31.14 | 31.14 | -6.74% | 329,492 |
Feb 12, 2025 | 35.95 | 35.95 | 33.07 | 33.39 | 33.39 | -4.44% | 373,780 |