Tradr 1X Short Innovation Daily ETF (SARK)

NASDAQ: SARK · Real-Time Price · USD

24.68

-0.76 (-2.98%)

At close: Aug 25, 2026, 4:00 PM EDT

24.70

+0.02 (0.09%)

After-hours: Aug 25, 2026, 7:59 PM EDT

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	25.20	25.26	24.57	24.63	-	-3.17%	124,581
Aug 24, 2026	24.85	25.47	24.85	25.44	25.44	2.69%	121,916
Aug 21, 2026	25.25	25.43	24.72	24.77	24.77	-3.70%	179,688
Aug 20, 2026	25.65	25.89	25.48	25.72	25.72	0.13%	105,608
Aug 19, 2026	26.51	26.63	25.66	25.69	25.69	-5.08%	253,237
Aug 18, 2026	26.82	27.12	26.66	27.06	27.06	3.04%	212,637
Aug 17, 2026	26.52	26.52	26.10	26.26	26.26	-0.75%	64,919
Aug 14, 2026	26.05	26.58	26.05	26.46	26.46	1.61%	155,321
Aug 13, 2026	26.34	26.37	25.90	26.04	26.04	-1.48%	112,166
Aug 12, 2026	26.29	26.66	26.18	26.43	26.43	-0.71%	114,962
Aug 11, 2026	26.72	26.90	26.47	26.62	26.62	-0.26%	55,440
Aug 10, 2026	27.09	27.09	26.65	26.69	26.69	-1.26%	122,117
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
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