Tradr 1X Short Innovation Daily ETF (SARK)

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	30.45	31.01	30.14	30.42	30.42	2.11%	1,632,128
Sep 24, 2025	29.45	29.96	29.35	29.79	29.79	0.30%	851,273
Sep 23, 2025	29.15	29.88	29.14	29.70	29.70	1.05%	887,814
Sep 22, 2025	29.35	29.55	29.10	29.39	29.39	0.34%	1,021,007
Sep 19, 2025	29.41	29.52	29.03	29.29	29.29	-2.07%	1,109,376
Sep 18, 2025	30.41	30.48	29.82	29.91	29.91	-3.06%	583,411
Sep 17, 2025	30.79	31.52	30.48	30.86	30.86	0.44%	1,239,556
Sep 16, 2025	31.00	31.37	30.68	30.72	30.72	-1.54%	818,330
Sep 15, 2025	31.26	31.48	31.10	31.20	31.20	-1.45%	484,427
Sep 12, 2025	31.65	31.94	31.61	31.66	31.66	-0.41%	410,492
Sep 11, 2025	32.72	32.84	31.75	31.79	31.79	-3.49%	761,853
Sep 10, 2025	32.15	33.05	32.15	32.94	32.94	1.29%	345,000
Sep 9, 2025	32.66	33.02	32.41	32.52	32.52	-0.64%	374,772
Sep 8, 2025	32.62	32.87	32.48	32.73	32.73	-0.88%	345,391
Sep 5, 2025	32.79	33.79	32.65	33.02	33.02	-0.48%	1,181,145
Sep 4, 2025	33.34	33.74	33.16	33.18	33.18	-0.12%	390,528
Sep 3, 2025	33.22	33.49	32.90	33.22	33.22	-0.54%	410,395
Sep 2, 2025	33.99	34.28	33.25	33.40	33.40	0.72%	462,977
Aug 29, 2025	32.81	33.35	32.71	33.16	33.16	1.34%	503,243
Aug 28, 2025	32.75	32.89	32.48	32.72	32.72	-0.61%	470,302
Aug 27, 2025	32.60	33.08	32.60	32.92	32.92	0.92%	307,754
Aug 26, 2025	32.83	32.99	32.59	32.62	32.62	-0.79%	302,395
Aug 25, 2025	32.60	33.01	32.45	32.88	32.88	1.26%	580,531
Aug 22, 2025	33.83	33.99	32.12	32.47	32.47	-4.19%	1,192,661
Aug 21, 2025	34.09	34.23	33.64	33.89	33.89	0.32%	798,490
Aug 20, 2025	33.94	34.90	33.69	33.78	33.78	0.42%	1,158,651

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.