Tradr 1X Short Innovation Daily ETF (SARK)

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.10	29.39	28.99	29.30	-	0.96%	644,089
Dec 4, 2025	29.69	29.98	28.99	29.02	29.02	-2.41%	967,241
Dec 3, 2025	30.71	30.85	29.70	29.74	29.74	-3.20%	464,538
Dec 2, 2025	30.61	30.81	30.23	30.72	30.72	-0.90%	642,710
Dec 1, 2025	30.92	31.21	30.68	31.00	31.00	2.48%	942,569
Nov 28, 2025	30.37	30.65	30.19	30.25	30.25	-1.48%	236,476
Nov 26, 2025	30.88	31.09	30.60	30.70	30.70	-1.56%	493,954
Nov 25, 2025	31.66	32.21	31.13	31.19	31.19	-0.67%	603,594
Nov 24, 2025	32.58	32.70	31.33	31.40	31.40	-4.82%	793,073
Nov 21, 2025	33.67	34.32	32.51	32.99	32.99	-2.34%	1,256,785
Nov 20, 2025	31.64	33.85	31.36	33.78	33.78	3.78%	2,488,494
Nov 19, 2025	32.32	33.06	31.99	32.55	32.55	0.59%	803,490
Nov 18, 2025	32.53	32.98	31.93	32.36	32.36	0.59%	2,501,620
Nov 17, 2025	31.92	32.59	31.50	32.17	32.17	2.00%	1,590,709
Nov 14, 2025	32.55	32.66	31.03	31.54	31.54	0.16%	1,272,109
Nov 13, 2025	30.32	31.68	30.30	31.49	31.49	5.21%	1,862,899
Nov 12, 2025	29.54	30.16	29.40	29.93	29.93	0.88%	1,303,770
Nov 11, 2025	29.68	29.94	29.51	29.67	29.67	0.85%	894,377
Nov 10, 2025	29.14	29.65	29.13	29.42	29.42	-2.42%	1,202,506
Nov 7, 2025	30.89	31.44	30.14	30.15	30.15	0.17%	1,798,299
Nov 6, 2025	28.79	30.23	28.79	30.10	30.10	4.61%	2,120,915
Nov 5, 2025	28.99	29.40	28.54	28.77	28.77	-1.56%	784,448
Nov 4, 2025	28.76	29.26	28.28	29.23	29.23	5.33%	1,332,935
Nov 3, 2025	27.52	28.22	27.48	27.75	27.75	0.65%	561,357
Oct 31, 2025	28.17	28.17	27.24	27.57	27.57	-3.80%	932,931
Oct 30, 2025	28.13	28.66	27.92	28.66	28.66	4.45%	1,075,190
Oct 29, 2025	27.40	27.94	27.23	27.44	27.44	-0.36%	1,280,256
Oct 28, 2025	27.23	27.58	27.23	27.54	27.54	0.95%	523,034
Oct 27, 2025	27.33	27.61	27.10	27.28	27.28	-0.91%	802,588
Oct 24, 2025	27.47	27.65	27.36	27.53	27.53	-1.50%	575,692
Oct 23, 2025	28.75	28.87	27.94	27.95	27.95	-2.88%	1,066,891
Oct 22, 2025	27.99	29.38	27.90	28.78	28.78	3.71%	1,754,858
Oct 21, 2025	27.50	27.82	27.37	27.75	27.75	1.46%	661,031
Oct 20, 2025	28.07	28.07	27.18	27.35	27.35	-4.20%	894,632
Oct 17, 2025	28.81	29.06	28.32	28.55	28.55	0.60%	1,097,065
Oct 16, 2025	27.52	28.55	27.39	28.38	28.38	2.34%	1,796,130
Oct 15, 2025	27.74	28.37	27.34	27.73	27.73	-2.15%	1,162,457
Oct 14, 2025	28.79	29.32	27.85	28.34	28.34	0.85%	1,438,758
Oct 13, 2025	27.79	28.46	27.77	28.10	28.10	-1.20%	1,094,838
Oct 10, 2025	26.85	28.59	26.74	28.44	28.44	5.53%	3,022,747
Oct 9, 2025	26.75	27.23	26.75	26.95	26.95	0.86%	941,913
Oct 8, 2025	27.60	27.87	26.68	26.72	26.72	-3.75%	1,644,798
Oct 7, 2025	27.05	27.95	27.01	27.76	27.76	2.44%	1,310,275
Oct 6, 2025	27.26	27.64	26.99	27.10	27.10	-3.28%	1,284,996
Oct 3, 2025	27.70	28.41	27.67	28.02	28.02	0.72%	1,256,368
Oct 2, 2025	27.98	28.44	27.77	27.82	27.82	-2.45%	1,030,549
Oct 1, 2025	28.98	28.99	28.28	28.52	28.52	-0.59%	982,981
Sep 30, 2025	29.04	29.21	28.52	28.69	28.69	-0.55%	976,760
Sep 29, 2025	29.46	29.65	28.83	28.85	28.85	-3.51%	1,018,231
Sep 26, 2025	30.10	30.63	29.87	29.90	29.90	-1.71%	1,240,777

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.