Tradr 1X Short Innovation Daily ETF (SARK)
NASDAQ: SARK · Real-Time Price · USD
29.37
+0.42 (1.45%)
At close: Apr 28, 2026, 4:00 PM EDT
29.64
+0.27 (0.92%)
After-hours: Apr 28, 2026, 7:31 PM EDT
SARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.44 | 29.71 | 29.15 | 29.37 | 29.37 | 1.45% | 256,131 |
| 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 |
| Feb 2, 2026 | 31.08 | 31.28 | 30.68 | 31.01 | 31.01 | 0.91% | 434,854 |
| Jan 30, 2026 | 30.15 | 31.01 | 29.88 | 30.73 | 30.73 | 3.16% | 546,765 |
| Jan 29, 2026 | 29.33 | 30.32 | 29.33 | 29.79 | 29.79 | 1.88% | 1,016,040 |
| Jan 28, 2026 | 28.69 | 29.38 | 28.69 | 29.24 | 29.24 | 1.14% | 573,004 |
| Jan 27, 2026 | 28.63 | 29.08 | 28.63 | 28.91 | 28.91 | -0.02% | 330,067 |
| Jan 26, 2026 | 28.86 | 28.99 | 28.63 | 28.92 | 28.92 | 1.01% | 176,946 |
| Jan 23, 2026 | 28.21 | 28.72 | 28.21 | 28.63 | 28.63 | 1.80% | 270,826 |
| Jan 22, 2026 | 28.42 | 28.70 | 28.03 | 28.12 | 28.12 | -2.39% | 489,343 |
| Jan 21, 2026 | 29.10 | 29.55 | 28.60 | 28.81 | 28.81 | -1.37% | 792,046 |
| Jan 20, 2026 | 29.16 | 29.28 | 28.75 | 29.21 | 29.21 | 3.00% | 528,597 |
| Jan 16, 2026 | 28.07 | 28.47 | 28.04 | 28.36 | 28.36 | 0.67% | 342,004 |
| Jan 15, 2026 | 27.64 | 28.34 | 27.64 | 28.17 | 28.17 | 1.00% | 422,639 |
| Jan 14, 2026 | 27.95 | 28.21 | 27.80 | 27.89 | 27.89 | 0.12% | 296,026 |
| Jan 13, 2026 | 27.94 | 28.30 | 27.71 | 27.86 | 27.86 | -0.81% | 422,376 |
| Jan 12, 2026 | 28.66 | 28.72 | 27.97 | 28.08 | 28.08 | -2.72% | 824,418 |
| Jan 9, 2026 | 28.65 | 29.11 | 28.50 | 28.87 | 28.87 | 0.32% | 671,042 |
| Jan 8, 2026 | 28.65 | 29.00 | 28.58 | 28.78 | 28.78 | 0.74% | 464,292 |
| Jan 7, 2026 | 28.40 | 28.62 | 28.29 | 28.57 | 28.57 | 0.88% | 322,926 |
| Jan 6, 2026 | 28.53 | 28.73 | 28.25 | 28.32 | 28.32 | -0.54% | 643,759 |
| Jan 5, 2026 | 29.13 | 29.14 | 28.40 | 28.47 | 28.47 | -3.95% | 805,831 |
| Jan 2, 2026 | 29.66 | 30.07 | 29.56 | 29.64 | 29.64 | -2.02% | 555,181 |
| Dec 31, 2025 | 29.83 | 30.25 | 29.83 | 30.25 | 30.25 | 1.42% | 282,234 |
| Dec 30, 2025 | 29.48 | 29.84 | 29.46 | 29.83 | 29.83 | 0.89% | 253,919 |
| Dec 29, 2025 | 29.42 | 29.64 | 29.18 | 29.56 | 29.56 | 1.39% | 298,548 |
| Dec 26, 2025 | 28.84 | 29.39 | 28.84 | 29.16 | 29.16 | 1.03% | 394,084 |
| Dec 24, 2025 | 28.84 | 29.12 | 28.83 | 28.86 | 28.86 | -0.05% | 305,218 |
| Dec 23, 2025 | 28.67 | 29.16 | 28.66 | 28.88 | 28.88 | -1.72% | 224,145 |
| Dec 22, 2025 | 29.39 | 29.53 | 29.08 | 29.38 | 28.53 | -1.55% | 306,251 |
| Dec 19, 2025 | 30.05 | 30.19 | 29.70 | 29.84 | 28.98 | -2.25% | 353,141 |
| Dec 18, 2025 | 30.14 | 30.59 | 29.75 | 30.53 | 29.64 | -1.17% | 850,722 |
| Dec 17, 2025 | 29.83 | 30.91 | 29.50 | 30.89 | 29.99 | 3.11% | 1,399,807 |
| Dec 16, 2025 | 30.44 | 30.46 | 29.91 | 29.96 | 29.09 | -1.16% | 585,931 |
| Dec 15, 2025 | 29.66 | 30.34 | 29.49 | 30.31 | 29.43 | 1.51% | 1,251,566 |
| Dec 12, 2025 | 29.31 | 30.21 | 29.09 | 29.86 | 28.99 | 2.12% | 1,115,381 |
| Dec 11, 2025 | 29.15 | 29.67 | 29.12 | 29.24 | 28.39 | 1.32% | 1,202,936 |
| Dec 10, 2025 | 29.23 | 29.43 | 28.59 | 28.86 | 28.02 | -0.79% | 872,196 |
| Dec 9, 2025 | 29.53 | 29.59 | 28.90 | 29.09 | 28.25 | -0.68% | 853,839 |
| Dec 8, 2025 | 29.03 | 29.53 | 28.98 | 29.29 | 28.44 | - | 529,282 |
| Dec 5, 2025 | 29.10 | 29.39 | 28.99 | 29.29 | 28.44 | 0.93% | 731,786 |
| Dec 4, 2025 | 29.69 | 29.98 | 28.99 | 29.02 | 28.18 | -2.41% | 967,241 |
| Dec 3, 2025 | 30.71 | 30.85 | 29.70 | 29.74 | 28.87 | -3.20% | 464,538 |