Tradr 1X Short Innovation Daily ETF (SARK)

NASDAQ: SARK · Real-Time Price · USD

29.48

+1.02 (3.58%)

At close: May 15, 2026, 4:00 PM EDT

29.64

+0.16 (0.54%)

After-hours: May 15, 2026, 7:57 PM EDT

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.03	29.48	28.96	29.48	29.48	3.58%	631,425
May 14, 2026	28.52	28.82	27.94	28.46	28.46	0.25%	319,515
May 13, 2026	28.21	28.83	28.10	28.39	28.39	0.42%	150,465
May 12, 2026	27.80	28.86	27.78	28.27	28.27	2.13%	423,957
May 11, 2026	28.05	28.26	27.41	27.68	27.68	-1.07%	216,731
May 8, 2026	28.20	28.71	27.98	27.98	27.98	-1.31%	117,613
May 7, 2026	27.86	28.65	27.78	28.35	28.35	1.72%	621,694
May 6, 2026	28.61	28.72	27.80	27.87	27.87	-3.70%	178,944
May 5, 2026	28.26	29.03	28.26	28.94	28.94	2.12%	258,448
May 4, 2026	28.65	28.72	28.05	28.34	28.34	-1.77%	311,415
May 1, 2026	29.28	29.37	28.68	28.85	28.85	-1.10%	193,826
Apr 30, 2026	29.90	30.08	29.09	29.17	29.17	-3.47%	486,576
Apr 29, 2026	29.90	30.48	29.84	30.22	30.22	2.89%	189,254
Apr 28, 2026	29.44	29.71	29.15	29.37	29.37	1.45%	256,168
Apr 27, 2026	29.11	29.18	28.76	28.95	28.95	-0.28%	149,436
Apr 24, 2026	28.56	29.14	28.56	29.03	29.03	-	264,660
Apr 23, 2026	28.30	29.51	28.29	29.03	29.03	3.53%	659,285
Apr 22, 2026	28.26	28.28	27.90	28.04	28.04	-2.20%	267,459
Apr 21, 2026	27.86	28.79	27.76	28.67	28.67	1.81%	339,204
Apr 20, 2026	28.24	28.62	27.98	28.16	28.16	0.39%	336,481
Apr 17, 2026	28.00	28.22	27.59	28.05	28.05	-2.64%	673,752
Apr 16, 2026	28.39	29.35	28.39	28.81	28.81	0.35%	501,686
Apr 15, 2026	29.52	29.56	28.70	28.71	28.71	-3.46%	450,396
Apr 14, 2026	30.28	30.42	29.60	29.74	29.74	-3.97%	522,095
Apr 13, 2026	32.31	32.41	30.96	30.97	30.97	-4.21%	608,573
Apr 10, 2026	31.98	32.49	31.94	32.33	32.33	-0.25%	240,525
Apr 9, 2026	31.82	32.63	31.82	32.41	32.41	2.21%	335,161
Apr 8, 2026	30.54	32.06	30.37	31.71	31.71	-2.55%	530,543
Apr 7, 2026	32.84	33.47	32.49	32.54	32.54	0.18%	558,246
Apr 6, 2026	32.41	32.73	32.07	32.48	32.48	-0.37%	452,342
Apr 2, 2026	33.63	33.99	32.42	32.60	32.60	-0.43%	637,189
Apr 1, 2026	32.42	32.87	32.16	32.74	32.74	-1.21%	778,825
Mar 31, 2026	34.58	34.68	32.98	33.14	33.14	-6.28%	1,572,089
Mar 30, 2026	34.34	35.67	34.34	35.36	35.36	1.67%	748,839
Mar 27, 2026	33.87	34.93	33.81	34.78	34.78	4.10%	1,463,069
Mar 26, 2026	32.68	33.43	32.20	33.41	33.41	3.60%	695,277
Mar 25, 2026	31.89	32.36	31.43	32.25	32.25	-1.35%	455,594
Mar 24, 2026	32.15	32.99	31.92	32.69	32.69	2.38%	701,300
Mar 23, 2026	32.24	32.24	31.40	31.93	31.93	-2.15%	856,972
Mar 20, 2026	31.99	33.01	31.84	32.63	32.63	2.76%	1,025,146
Mar 19, 2026	32.37	32.51	31.40	31.75	31.75	0.45%	931,897
Mar 18, 2026	31.21	31.63	30.91	31.61	31.61	2.26%	400,078
Mar 17, 2026	31.44	31.44	30.70	30.91	30.91	-1.40%	614,958
Mar 16, 2026	31.53	31.70	31.11	31.35	31.35	-2.73%	497,181
Mar 13, 2026	31.62	32.34	31.32	32.23	32.23	0.59%	487,969
Mar 12, 2026	31.43	32.09	31.22	32.04	32.04	3.19%	468,185
Mar 11, 2026	30.82	31.26	30.58	31.05	31.05	-0.16%	255,639
Mar 10, 2026	30.41	31.13	30.40	31.10	31.10	2.10%	326,316
Mar 9, 2026	31.73	31.73	30.36	30.46	30.46	-2.59%	846,227
Mar 6, 2026	31.45	31.50	30.93	31.27	31.27	2.09%	554,552