Tradr 1X Short Innovation Daily ETF (SARK)

NASDAQ: SARK · Real-Time Price · USD

27.92

-0.53 (-1.86%)

At close: Jun 26, 2026, 4:00 PM EDT

27.95

+0.03 (0.11%)

After-hours: Jun 26, 2026, 7:54 PM EDT

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.99	28.99	27.62	27.92	27.92	-1.86%	156,392
Jun 25, 2026	28.06	28.77	28.04	28.45	28.45	0.19%	160,028
Jun 24, 2026	28.37	28.52	27.91	28.40	28.40	0.08%	93,576
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
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
Mar 5, 2026	30.65	31.05	29.93	30.63	30.63	1.02%	801,280
Mar 4, 2026	30.81	31.03	30.08	30.32	30.32	-3.35%	927,796
Mar 3, 2026	31.65	32.37	30.97	31.37	31.37	2.48%	1,110,595
Mar 2, 2026	31.84	32.02	30.58	30.61	30.61	-1.70%	565,816
Feb 27, 2026	31.24	31.52	30.97	31.14	31.14	2.27%	686,654
Feb 26, 2026	31.03	31.41	30.43	30.45	30.45	-1.30%	793,487
Feb 25, 2026	31.00	31.11	30.64	30.85	30.85	-2.28%	794,890
Feb 24, 2026	32.55	32.55	31.47	31.57	31.57	-2.89%	615,082
Feb 23, 2026	32.24	32.91	32.21	32.51	32.51	1.97%	577,366
Feb 20, 2026	31.86	32.12	31.30	31.88	31.88	1.11%	692,681
Feb 19, 2026	32.02	32.22	31.49	31.53	31.53	-1.00%	382,213
Feb 18, 2026	32.35	32.47	31.36	31.85	31.85	-2.06%	802,302
Feb 17, 2026	32.86	33.33	32.11	32.52	32.52	0.03%	446,517
Feb 13, 2026	32.97	33.13	31.96	32.51	32.51	-2.34%	862,943
Feb 12, 2026	31.99	33.77	31.99	33.29	33.29	3.13%	1,081,152
Feb 11, 2026	31.38	32.94	31.38	32.28	32.28	2.03%	745,962
Feb 10, 2026	31.62	31.70	31.16	31.64	31.64	0.22%	526,172
Feb 9, 2026	32.50	32.68	31.38	31.57	31.57	-2.92%	569,180
Feb 6, 2026	33.61	33.78	32.41	32.52	32.52	-6.28%	928,444
Feb 5, 2026	33.65	34.80	33.11	34.70	34.70	5.40%	1,010,699
Feb 4, 2026	31.71	33.54	31.71	32.92	32.92	4.48%	1,023,664
Feb 3, 2026	30.70	32.16	30.65	31.51	31.51	1.61%	824,184