Tradr 1X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
36.41
+0.68 (1.90%)
At close: Jul 1, 2025, 4:00 PM
36.30
-0.11 (-0.30%)
Pre-market: Jul 2, 2025, 8:02 AM EDT
SARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 36.21 | 36.78 | 35.91 | 36.41 | 36.41 | 1.90% | 219,878 |
| Jun 30, 2025 | 35.70 | 35.78 | 35.37 | 35.73 | 35.73 | -0.64% | 116,921 |
| Jun 27, 2025 | 35.30 | 36.38 | 35.28 | 35.96 | 35.96 | 1.58% | 252,846 |
| Jun 26, 2025 | 36.00 | 36.02 | 35.29 | 35.40 | 35.40 | -2.05% | 182,404 |
| Jun 25, 2025 | 35.35 | 36.41 | 35.28 | 36.14 | 36.14 | 1.06% | 219,776 |
| Jun 24, 2025 | 36.12 | 36.31 | 35.48 | 35.76 | 35.76 | -2.03% | 244,146 |
| Jun 23, 2025 | 37.28 | 37.67 | 36.01 | 36.50 | 36.50 | -1.72% | 437,614 |
| Jun 20, 2025 | 36.82 | 37.73 | 36.74 | 37.14 | 37.14 | -1.35% | 244,504 |
| Jun 18, 2025 | 39.26 | 39.55 | 37.52 | 37.65 | 37.65 | -4.34% | 151,821 |
| Jun 17, 2025 | 38.80 | 39.68 | 38.49 | 39.36 | 39.36 | 1.57% | 165,342 |
| Jun 16, 2025 | 39.43 | 39.57 | 38.55 | 38.75 | 38.75 | -4.46% | 206,320 |
| Jun 13, 2025 | 41.49 | 41.64 | 40.21 | 40.56 | 40.56 | -0.10% | 477,041 |
| Jun 12, 2025 | 40.19 | 40.77 | 39.99 | 40.60 | 40.60 | 2.11% | 135,152 |
| Jun 11, 2025 | 39.78 | 40.00 | 39.23 | 39.76 | 39.76 | -0.90% | 236,192 |
| Jun 10, 2025 | 40.15 | 40.69 | 39.84 | 40.12 | 40.12 | -0.77% | 181,138 |
| Jun 9, 2025 | 40.58 | 41.18 | 40.36 | 40.43 | 40.43 | -2.18% | 160,378 |
| Jun 6, 2025 | 43.52 | 43.66 | 40.89 | 41.33 | 41.33 | -8.36% | 653,891 |
| 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 |