Tradr 1X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
44.87
+0.49 (1.10%)
At close: May 15, 2025, 4:00 PM
45.03
+0.16 (0.36%)
After-hours: May 15, 2025, 7:02 PM EDT
SARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 44.85 | 45.67 | 44.65 | 44.87 | 44.87 | 1.10% | 174,276 |
| 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 |
| 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 |