Tradr 1X Short Innovation Daily ETF (SARK)

NASDAQ: SARK · Real-Time Price · USD

Compare

28.08

-0.79 (-2.73%)

At close: Jan 12, 2026, 4:00 PM EST

28.21

+0.13 (0.47%)

After-hours: Jan 12, 2026, 7:21 PM EST

SARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	28.66	28.72	27.97	28.08	28.08	-2.72%	824,417
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
Dec 2, 2025	30.61	30.81	30.23	30.72	29.83	-0.90%	642,710
Dec 1, 2025	30.92	31.21	30.68	31.00	30.10	2.48%	942,569
Nov 28, 2025	30.37	30.65	30.19	30.25	29.37	-1.48%	236,476
Nov 26, 2025	30.88	31.09	30.60	30.70	29.81	-1.56%	493,954
Nov 25, 2025	31.66	32.21	31.13	31.19	30.29	-0.67%	603,594
Nov 24, 2025	32.58	32.70	31.33	31.40	30.49	-4.82%	793,073
Nov 21, 2025	33.67	34.32	32.51	32.99	32.03	-2.34%	1,256,785
Nov 20, 2025	31.64	33.85	31.36	33.78	32.80	3.78%	2,488,494
Nov 19, 2025	32.32	33.06	31.99	32.55	31.61	0.59%	803,490
Nov 18, 2025	32.53	32.98	31.93	32.36	31.42	0.59%	2,501,620
Nov 17, 2025	31.92	32.59	31.50	32.17	31.24	2.00%	1,590,709
Nov 14, 2025	32.55	32.66	31.03	31.54	30.62	0.16%	1,272,109
Nov 13, 2025	30.32	31.68	30.30	31.49	30.58	5.21%	1,862,899
Nov 12, 2025	29.54	30.16	29.40	29.93	29.06	0.88%	1,303,770
Nov 11, 2025	29.68	29.94	29.51	29.67	28.81	0.85%	894,377
Nov 10, 2025	29.14	29.65	29.13	29.42	28.57	-2.42%	1,202,506
Nov 7, 2025	30.89	31.44	30.14	30.15	29.28	0.17%	1,798,299
Nov 6, 2025	28.79	30.23	28.79	30.10	29.23	4.61%	2,120,915
Nov 5, 2025	28.99	29.40	28.54	28.77	27.94	-1.56%	784,448
Nov 4, 2025	28.76	29.26	28.28	29.23	28.38	5.33%	1,332,935
Nov 3, 2025	27.52	28.22	27.48	27.75	26.94	0.65%	561,357
Oct 31, 2025	28.17	28.17	27.24	27.57	26.77	-3.80%	932,931
Oct 30, 2025	28.13	28.66	27.92	28.66	27.83	4.45%	1,075,190