Tradr 1X Short Innovation Daily ETF (SARK)

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.99	29.74	27.92	29.44	29.44	7.13%	648,647
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%	228,438
Jun 2, 2026	27.31	27.74	27.31	27.57	27.57	1.58%	88,599
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%	171,453
May 28, 2026	28.33	28.52	27.12	27.17	27.17	-4.05%	182,957
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
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

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.