Tradr 1X Short Innovation Daily ETF (SARK)

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	28.84	29.12	28.83	28.86	28.86	-0.05%	305,217
Dec 23, 2025	28.67	29.16	28.66	28.88	28.88	-1.72%	224,145
Dec 22, 2025	29.39	29.53	29.08	29.38	28.53	-1.55%	306,251
Dec 19, 2025	30.05	30.19	29.70	29.84	28.98	-2.25%	353,141
Dec 18, 2025	30.14	30.59	29.75	30.53	29.64	-1.17%	850,722
Dec 17, 2025	29.83	30.91	29.50	30.89	29.99	3.11%	1,399,807
Dec 16, 2025	30.44	30.46	29.91	29.96	29.09	-1.16%	585,931
Dec 15, 2025	29.66	30.34	29.49	30.31	29.43	1.51%	1,251,566
Dec 12, 2025	29.31	30.21	29.09	29.86	28.99	2.12%	1,115,381
Dec 11, 2025	29.15	29.67	29.12	29.24	28.39	1.32%	1,202,936
Dec 10, 2025	29.23	29.43	28.59	28.86	28.02	-0.79%	872,196
Dec 9, 2025	29.53	29.59	28.90	29.09	28.25	-0.68%	853,839
Dec 8, 2025	29.03	29.53	28.98	29.29	28.44	-	529,282
Dec 5, 2025	29.10	29.39	28.99	29.29	28.44	0.93%	731,786
Dec 4, 2025	29.69	29.98	28.99	29.02	28.18	-2.41%	967,241
Dec 3, 2025	30.71	30.85	29.70	29.74	28.87	-3.20%	464,538
Dec 2, 2025	30.61	30.81	30.23	30.72	29.83	-0.90%	642,710
Dec 1, 2025	30.92	31.21	30.68	31.00	30.10	2.48%	942,569
Nov 28, 2025	30.37	30.65	30.19	30.25	29.37	-1.48%	236,476
Nov 26, 2025	30.88	31.09	30.60	30.70	29.81	-1.56%	493,954
Nov 25, 2025	31.66	32.21	31.13	31.19	30.29	-0.67%	603,594
Nov 24, 2025	32.58	32.70	31.33	31.40	30.49	-4.82%	793,073
Nov 21, 2025	33.67	34.32	32.51	32.99	32.03	-2.34%	1,256,785
Nov 20, 2025	31.64	33.85	31.36	33.78	32.80	3.78%	2,488,494
Nov 19, 2025	32.32	33.06	31.99	32.55	31.61	0.59%	803,490
Nov 18, 2025	32.53	32.98	31.93	32.36	31.42	0.59%	2,501,620
Nov 17, 2025	31.92	32.59	31.50	32.17	31.24	2.00%	1,590,709
Nov 14, 2025	32.55	32.66	31.03	31.54	30.62	0.16%	1,272,109
Nov 13, 2025	30.32	31.68	30.30	31.49	30.58	5.21%	1,862,899
Nov 12, 2025	29.54	30.16	29.40	29.93	29.06	0.88%	1,303,770
Nov 11, 2025	29.68	29.94	29.51	29.67	28.81	0.85%	894,377
Nov 10, 2025	29.14	29.65	29.13	29.42	28.57	-2.42%	1,202,506
Nov 7, 2025	30.89	31.44	30.14	30.15	29.28	0.17%	1,798,299
Nov 6, 2025	28.79	30.23	28.79	30.10	29.23	4.61%	2,120,915
Nov 5, 2025	28.99	29.40	28.54	28.77	27.94	-1.56%	784,448
Nov 4, 2025	28.76	29.26	28.28	29.23	28.38	5.33%	1,332,935
Nov 3, 2025	27.52	28.22	27.48	27.75	26.94	0.65%	561,357
Oct 31, 2025	28.17	28.17	27.24	27.57	26.77	-3.80%	932,931
Oct 30, 2025	28.13	28.66	27.92	28.66	27.83	4.45%	1,075,190
Oct 29, 2025	27.40	27.94	27.23	27.44	26.64	-0.36%	1,280,256
Oct 28, 2025	27.23	27.58	27.23	27.54	26.74	0.95%	523,034
Oct 27, 2025	27.33	27.61	27.10	27.28	26.49	-0.91%	802,588
Oct 24, 2025	27.47	27.65	27.36	27.53	26.73	-1.50%	575,692
Oct 23, 2025	28.75	28.87	27.94	27.95	27.14	-2.88%	1,066,891
Oct 22, 2025	27.99	29.38	27.90	28.78	27.95	3.71%	1,754,858
Oct 21, 2025	27.50	27.82	27.37	27.75	26.94	1.46%	661,031
Oct 20, 2025	28.07	28.07	27.18	27.35	26.56	-4.20%	894,632
Oct 17, 2025	28.81	29.06	28.32	28.55	27.72	0.60%	1,097,065
Oct 16, 2025	27.52	28.55	27.39	28.38	27.56	2.34%	1,796,130
Oct 15, 2025	27.74	28.37	27.34	27.73	26.93	-2.15%	1,162,457

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.