Tradr 1X Short Innovation Daily ETF (SARK)

NASDAQ: SARK · Real-Time Price · USD

28.22

+0.20 (0.70%)

At close: Aug 5, 2026, 4:00 PM EDT

28.23

+0.01 (0.03%)

After-hours: Aug 5, 2026, 5:51 PM EDT

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	28.08	28.17	27.81	28.11	-	0.31%	39,929
Aug 4, 2026	28.85	28.85	27.90	28.02	28.02	-4.39%	170,237
Aug 3, 2026	30.42	30.70	29.25	29.31	29.31	-3.27%	142,084
Jul 31, 2026	29.54	30.83	29.54	30.30	30.30	2.38%	280,943
Jul 30, 2026	30.13	30.43	29.58	29.60	29.60	-3.47%	114,189
Jul 29, 2026	29.94	30.74	29.71	30.66	30.66	2.75%	192,878
Jul 28, 2026	30.17	30.79	29.74	29.84	29.84	0.06%	173,953
Jul 27, 2026	29.64	30.37	29.29	29.82	29.82	-0.99%	203,019
Jul 24, 2026	29.36	30.25	29.30	30.12	30.12	2.69%	207,403
Jul 23, 2026	29.14	29.57	28.79	29.33	29.33	3.00%	156,153
Jul 22, 2026	28.04	28.52	27.94	28.48	28.48	2.29%	50,225
Jul 21, 2026	28.62	28.66	27.81	27.84	27.84	-3.88%	97,090
Jul 20, 2026	28.51	29.05	28.51	28.96	28.96	0.46%	186,908
Jul 17, 2026	28.98	29.33	28.46	28.83	28.83	1.93%	123,284
Jul 16, 2026	27.58	28.42	27.58	28.28	28.28	3.71%	142,194
Jul 15, 2026	27.11	27.66	26.90	27.27	27.27	-0.04%	75,925
Jul 14, 2026	27.61	27.73	27.25	27.28	27.28	-1.59%	105,458
Jul 13, 2026	27.32	27.88	27.32	27.72	27.72	2.42%	103,715
Jul 10, 2026	26.36	27.35	26.24	27.07	27.07	1.54%	122,256
Jul 9, 2026	27.01	27.16	26.53	26.66	26.66	-1.81%	109,397
Jul 8, 2026	27.24	27.65	27.03	27.15	27.15	1.41%	296,672
Jul 7, 2026	26.11	26.98	26.01	26.77	26.77	2.79%	418,504
Jul 6, 2026	26.70	26.92	25.79	26.05	26.05	-2.75%	196,231
Jul 2, 2026	26.24	27.09	25.94	26.78	26.78	0.63%	156,135
Jul 1, 2026	27.16	27.16	26.30	26.62	26.61	-1.23%	158,982
Jun 30, 2026	27.12	27.38	26.91	26.95	26.95	-0.16%	128,532
Jun 29, 2026	27.60	27.97	26.97	26.99	26.99	-3.33%	239,177
Jun 26, 2026	28.99	28.99	27.62	27.92	27.92	-1.86%	156,522
Jun 25, 2026	28.06	28.77	28.04	28.45	28.45	0.19%	160,128
Jun 24, 2026	28.37	28.52	27.91	28.40	28.40	0.08%	93,623
Jun 23, 2026	28.60	28.60	27.80	28.38	28.37	2.03%	220,199
Jun 22, 2026	27.25	27.85	26.87	27.81	27.81	2.09%	209,028
Jun 18, 2026	27.44	27.72	27.16	27.24	27.24	-1.98%	108,787
Jun 17, 2026	27.59	27.87	26.85	27.79	27.79	0.72%	468,013
Jun 16, 2026	27.40	27.71	27.11	27.59	27.59	0.60%	174,341
Jun 15, 2026	27.89	27.93	27.22	27.43	27.43	-5.16%	234,900
Jun 12, 2026	28.91	29.38	28.73	28.92	28.92	0.10%	322,868
Jun 11, 2026	29.82	30.22	28.89	28.89	28.89	-3.70%	298,272
Jun 10, 2026	29.66	30.00	28.82	30.00	30.00	2.60%	473,320
Jun 9, 2026	28.66	30.32	28.29	29.24	29.24	1.35%	521,649
Jun 8, 2026	28.68	29.19	28.68	28.85	28.85	-2.00%	182,891
Jun 5, 2026	27.99	29.74	27.92	29.44	29.44	7.13%	652,863
Jun 4, 2026	28.30	28.30	27.14	27.48	27.48	-2.55%	218,895
Jun 3, 2026	27.83	28.37	27.83	28.20	28.20	2.29%	229,678
Jun 2, 2026	27.31	27.74	27.31	27.57	27.57	1.58%	89,209
Jun 1, 2026	27.21	27.55	26.85	27.14	27.14	0.82%	100,765
May 29, 2026	27.07	27.54	26.73	26.92	26.92	-0.93%	171,461
May 28, 2026	28.33	28.52	27.12	27.17	27.17	-4.05%	183,005
May 27, 2026	28.44	28.64	28.16	28.32	28.32	-0.91%	92,969
May 26, 2026	28.42	28.82	28.37	28.58	28.58	-1.08%	314,105