Tradr 1X Short Innovation Daily ETF (SARK)

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	27.11	27.66	26.90	27.27	27.27	-0.04%	75,524
Jul 14, 2026	27.61	27.73	27.25	27.28	27.28	-1.59%	105,091
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
May 22, 2026	28.60	28.92	28.39	28.89	28.89	0.10%	306,998
May 21, 2026	29.42	29.42	28.70	28.86	28.86	-0.91%	192,369
May 20, 2026	29.58	29.98	29.06	29.13	29.12	-2.72%	230,171
May 19, 2026	29.84	30.26	29.64	29.94	29.94	0.91%	182,174
May 18, 2026	29.54	30.00	29.08	29.67	29.67	0.64%	207,812
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

Data Source: S&P Global Market Intelligence Last updated: Jul 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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