Tradr 1X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
25.03
-0.34 (-1.33%)
At close: Sep 14, 2026, 4:00 PM EDT
25.08
+0.05 (0.19%)
After-hours: Sep 14, 2026, 7:51 PM EDT
SARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 25.73 | 25.73 | 24.89 | 25.03 | 25.03 | -1.34% | 173,145 |
| Sep 11, 2026 | 25.07 | 25.39 | 25.02 | 25.37 | 25.37 | -0.67% | 108,085 |
| Sep 10, 2026 | 25.72 | 25.74 | 25.20 | 25.54 | 25.54 | 1.76% | 245,421 |
| Sep 9, 2026 | 24.70 | 25.14 | 24.63 | 25.10 | 25.10 | 1.83% | 171,441 |
| Sep 8, 2026 | 24.77 | 24.87 | 24.47 | 24.65 | 24.65 | 0.16% | 66,100 |
| Sep 4, 2026 | 24.62 | 24.77 | 24.51 | 24.61 | 24.61 | 1.03% | 110,815 |
| Sep 3, 2026 | 25.15 | 25.15 | 24.33 | 24.36 | 24.36 | -4.62% | 248,621 |
| Sep 2, 2026 | 25.52 | 25.77 | 25.34 | 25.54 | 25.54 | -0.08% | 174,743 |
| Sep 1, 2026 | 25.36 | 25.70 | 25.26 | 25.56 | 25.56 | 2.65% | 89,222 |
| Aug 31, 2026 | 25.49 | 25.49 | 24.87 | 24.90 | 24.90 | -1.39% | 138,239 |
| Aug 28, 2026 | 24.55 | 25.29 | 24.52 | 25.25 | 25.25 | 3.57% | 107,920 |
| Aug 27, 2026 | 24.74 | 24.78 | 24.29 | 24.38 | 24.38 | -1.89% | 109,600 |
| Aug 26, 2026 | 24.94 | 25.06 | 24.70 | 24.85 | 24.85 | 0.70% | 56,342 |
| Aug 25, 2026 | 25.20 | 25.26 | 24.54 | 24.68 | 24.68 | -2.98% | 159,143 |
| Aug 24, 2026 | 24.85 | 25.47 | 24.85 | 25.44 | 25.44 | 2.69% | 121,947 |
| Aug 21, 2026 | 25.25 | 25.43 | 24.72 | 24.77 | 24.77 | -3.70% | 179,763 |
| Aug 20, 2026 | 25.65 | 25.89 | 25.48 | 25.72 | 25.72 | 0.13% | 105,619 |
| Aug 19, 2026 | 26.51 | 26.63 | 25.66 | 25.69 | 25.69 | -5.08% | 253,396 |
| Aug 18, 2026 | 26.82 | 27.12 | 26.66 | 27.06 | 27.06 | 3.04% | 214,258 |
| Aug 17, 2026 | 26.52 | 26.52 | 26.10 | 26.26 | 26.26 | -0.75% | 64,920 |
| Aug 14, 2026 | 26.05 | 26.58 | 26.05 | 26.46 | 26.46 | 1.61% | 155,451 |
| Aug 13, 2026 | 26.34 | 26.37 | 25.90 | 26.04 | 26.04 | -1.48% | 112,168 |
| Aug 12, 2026 | 26.29 | 26.66 | 26.18 | 26.43 | 26.43 | -0.71% | 114,963 |
| Aug 11, 2026 | 26.72 | 26.90 | 26.47 | 26.62 | 26.62 | -0.26% | 55,599 |
| Aug 10, 2026 | 27.09 | 27.09 | 26.65 | 26.69 | 26.69 | -1.26% | 122,169 |
| Aug 7, 2026 | 27.93 | 27.93 | 27.01 | 27.03 | 27.03 | -4.93% | 241,585 |
| Aug 6, 2026 | 28.64 | 28.71 | 28.10 | 28.43 | 28.43 | 0.74% | 137,373 |
| Aug 5, 2026 | 28.08 | 28.25 | 27.81 | 28.22 | 28.22 | 0.70% | 63,531 |
| Aug 4, 2026 | 28.85 | 28.85 | 27.90 | 28.02 | 28.02 | -4.39% | 171,448 |
| 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 |