Skip to main content
logo
Tradr 1X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
23.53
-0.32 (-1.34%)
Oct 2, 2026, 4:00 PM EDT - Market closed

SARK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202623.5323.6623.1123.5323.53-1.34%152,009
Oct 1, 202623.7723.9023.5123.8523.850.50%67,631
Sep 30, 202623.5423.7623.4723.7323.730.42%92,893
Sep 29, 202623.5423.7623.4023.6323.63-0.29%57,994
Sep 28, 202623.4123.8323.4023.7023.701.87%125,436
Sep 25, 202622.8823.5022.8823.2723.271.02%163,810
Sep 24, 202623.6623.8223.0123.0323.03-2.37%275,246
Sep 23, 202623.2323.6022.9623.5923.592.25%142,344
Sep 22, 202623.2923.2923.0123.0723.07-1.02%129,297
Sep 21, 202623.5023.5423.2523.3123.31-2.88%104,247
Sep 18, 202624.2024.3223.9424.0024.00-1.40%78,123
Sep 17, 202624.7624.9124.2924.3424.34-4.70%118,648
Sep 16, 202625.2025.8325.1125.5425.540.43%127,693
Sep 15, 202625.2725.5525.2025.4325.431.59%155,119
Sep 14, 202625.7325.7324.8925.0325.03-1.34%173,250
Sep 11, 202625.0725.3925.0225.3725.37-0.67%108,196
Sep 10, 202625.7225.7425.2025.5425.541.76%245,470
Sep 9, 202624.7025.1424.6325.1025.101.83%171,441
Sep 8, 202624.7724.8724.4724.6524.650.16%66,100
Sep 4, 202624.6224.7724.5124.6124.611.03%110,815
Sep 3, 202625.1525.1524.3324.3624.36-4.62%248,621
Sep 2, 202625.5225.7725.3425.5425.54-0.08%174,743
Sep 1, 202625.3625.7025.2625.5625.562.65%89,222
Aug 31, 202625.4925.4924.8724.9024.90-1.39%138,239
Aug 28, 202624.5525.2924.5225.2525.253.57%107,920
Aug 27, 202624.7424.7824.2924.3824.38-1.89%109,600
Aug 26, 202624.9425.0624.7024.8524.850.70%56,342
Aug 25, 202625.2025.2624.5424.6824.68-2.98%159,143
Aug 24, 202624.8525.4724.8525.4425.442.69%121,947
Aug 21, 202625.2525.4324.7224.7724.77-3.70%179,763
Aug 20, 202625.6525.8925.4825.7225.720.13%105,619
Aug 19, 202626.5126.6325.6625.6925.69-5.08%253,396
Aug 18, 202626.8227.1226.6627.0627.063.04%214,258
Aug 17, 202626.5226.5226.1026.2626.26-0.75%64,920
Aug 14, 202626.0526.5826.0526.4626.461.61%155,451
Aug 13, 202626.3426.3725.9026.0426.04-1.48%112,168
Aug 12, 202626.2926.6626.1826.4326.43-0.71%114,963
Aug 11, 202626.7226.9026.4726.6226.62-0.26%55,599
Aug 10, 202627.0927.0926.6526.6926.69-1.26%122,169
Aug 7, 202627.9327.9327.0127.0327.03-4.93%241,585
Aug 6, 202628.6428.7128.1028.4328.430.74%137,373
Aug 5, 202628.0828.2527.8128.2228.220.70%63,531
Aug 4, 202628.8528.8527.9028.0228.02-4.39%171,448
Aug 3, 202630.4230.7029.2529.3129.31-3.27%142,084
Jul 31, 202629.5430.8329.5430.3030.302.38%280,943
Jul 30, 202630.1330.4329.5829.6029.60-3.47%114,189
Jul 29, 202629.9430.7429.7130.6630.662.75%192,878
Jul 28, 202630.1730.7929.7429.8429.840.06%173,953
Jul 27, 202629.6430.3729.2929.8229.82-0.99%203,019
Jul 24, 202629.3630.2529.3030.1230.122.69%207,403