Tradr 1X Short Innovation Daily ETF - SARK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.94	27.86	27.86	28.3	27.71	422,400
January 12, 2026	28.66	28.08	28.08	28.72	27.97	824,418
January 09, 2026	28.65	28.87	28.87	29.11	28.5	671,042
January 08, 2026	28.65	28.78	28.78	29	28.58	464,144
January 07, 2026	28.4	28.57	28.57	28.62	28.29	322,926
January 06, 2026	28.53	28.32	28.32	28.73	28.25	643,759
January 05, 2026	29.13	28.47	28.47	29.14	28.4	805,831
January 02, 2026	29.66	29.64	29.64	30.07	29.56	555,181
December 31, 2025	29.83	30.25	30.25	30.25	29.83	282,234
December 30, 2025	29.48	29.83	29.83	29.84	29.46	253,919
December 29, 2025	29.42	29.56	29.56	29.64	29.18	298,548
December 26, 2025	28.84	29.16	29.16	29.39	28.84	394,100
December 24, 2025	28.84	28.86	28.86	29.12	28.83	305,218
December 23, 2025	28.67	28.88	28.88	29.16	28.66	224,145
December 22, 2025	29.39	29.37	29.37	29.53	29.08	306,235
December 19, 2025	30.05	29.84	29.84	30.19	29.7	353,141
December 18, 2025	30.14	30.53	30.53	30.59	29.75	850,722
December 17, 2025	29.83	30.89	30.89	30.91	29.5	1.4M
December 16, 2025	30.44	29.96	29.96	30.46	29.91	585,931
December 15, 2025	29.66	30.31	30.31	30.34	29.49	1.25M
December 12, 2025	29.31	29.86	29.86	30.21	29.09	1.12M
December 11, 2025	29.15	29.24	29.24	29.67	29.12	1.2M
December 10, 2025	29.23	28.86	28.86	29.43	28.59	872,196
December 09, 2025	29.53	29.09	29.09	29.59	28.9	853,839
December 08, 2025	29.03	29.29	29.29	29.53	28.98	529,300
December 05, 2025	29.1	29.29	29.29	29.39	28.99	731,786
December 04, 2025	29.77	29.02	29.02	30	28.99	966,653
December 03, 2025	30.71	29.74	29.74	30.85	29.7	463,700
December 02, 2025	30.61	30.72	30.72	30.81	30.23	642,709
December 01, 2025	30.92	31	31	31.21	30.68	942,569
November 28, 2025	30.37	30.25	30.25	30.65	30.19	236,500
November 26, 2025	30.88	30.7	30.7	31.09	30.6	494,000
November 25, 2025	31.66	31.19	31.19	32.21	31.13	603,594
November 24, 2025	32.58	31.4	31.4	32.7	31.33	793,100
November 21, 2025	33.67	32.99	32.99	34.32	32.51	1.26M
November 20, 2025	31.64	33.78	33.78	33.85	31.36	2.49M
November 19, 2025	32.32	32.55	32.55	33.06	31.99	803,500
November 18, 2025	32.53	32.36	32.36	32.98	31.93	2.5M
November 17, 2025	31.92	32.17	32.17	32.59	31.5	1.59M
November 14, 2025	32.55	31.54	31.54	32.66	31.03	1.27M
November 13, 2025	30.32	31.49	31.49	31.67	30.3	1.86M
November 12, 2025	29.54	29.93	29.93	30.16	29.4	1.3M
November 11, 2025	29.68	29.67	29.67	29.94	29.51	894,300
November 10, 2025	29.14	29.42	29.42	29.65	29.13	1.2M
November 07, 2025	30.89	30.15	30.15	31.44	30.14	1.8M
November 06, 2025	28.79	30.1	30.1	30.23	28.79	2.12M
November 05, 2025	28.99	28.77	28.77	29.4	28.54	784,448
November 04, 2025	28.76	29.23	29.23	29.26	28.28	1.33M
November 03, 2025	27.52	27.75	27.75	28.22	27.48	561,400
October 31, 2025	28.17	27.57	27.57	28.17	27.24	932,931
October 30, 2025	28.13	28.66	28.66	28.66	27.92	1.08M
October 29, 2025	27.4	27.44	27.44	27.94	27.23	1.28M
October 28, 2025	27.23	27.54	27.54	27.58	27.23	523,034
October 27, 2025	27.33	27.28	27.28	27.61	27.1	802,600
October 24, 2025	27.47	27.53	27.53	27.65	27.36	575,692
October 23, 2025	28.75	27.95	27.95	28.87	27.94	1.07M
October 22, 2025	27.99	28.78	28.78	29.38	27.9	1.75M
October 21, 2025	27.5	27.75	27.75	27.82	27.37	661,031
October 20, 2025	28.07	27.35	27.35	28.07	27.18	894,632
October 17, 2025	28.81	28.55	28.55	29.06	28.32	1.1M

Tradr 1X Short Innovation Daily ETF (SARK) NASDAQ