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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.86	31.88	31.88	32.12	31.3	692,681
February 19, 2026	32.02	31.53	31.53	32.22	31.49	382,213
February 18, 2026	32.35	31.85	31.85	32.47	31.36	802,302
February 17, 2026	32.86	32.52	32.52	33.33	32.11	446,517
February 13, 2026	32.97	32.51	32.51	33.13	31.96	862,943
February 12, 2026	31.99	33.29	33.29	33.77	31.99	1.08M
February 11, 2026	31.38	32.28	32.28	32.94	31.38	745,962
February 10, 2026	31.62	31.64	31.64	31.7	31.16	523,304
February 09, 2026	32.5	31.57	31.57	32.68	31.38	569,180
February 06, 2026	33.61	32.52	32.52	33.78	32.41	928,444
February 05, 2026	33.65	34.7	34.7	34.8	33.11	1.01M
February 04, 2026	31.71	32.92	32.92	33.54	31.71	1.02M
February 03, 2026	30.7	31.51	31.51	32.16	30.65	824,200
February 02, 2026	31.08	31.01	31.01	31.28	30.68	434,854
January 30, 2026	30.15	30.73	30.73	31.01	29.88	546,765
January 29, 2026	29.33	29.79	29.79	30.32	29.33	1.02M
January 28, 2026	28.69	29.24	29.24	29.38	28.69	573,004
January 27, 2026	28.63	28.91	28.91	29.08	28.63	330,067
January 26, 2026	28.86	28.92	28.92	28.99	28.63	176,946
January 23, 2026	28.21	28.63	28.63	28.72	28.21	270,826
January 22, 2026	28.42	28.12	28.12	28.7	28.03	489,343
January 21, 2026	29.1	28.81	28.81	29.55	28.6	792,046
January 20, 2026	29.16	29.21	29.21	29.28	28.75	528,600
January 16, 2026	28.07	28.36	28.36	28.47	28.04	342,004
January 15, 2026	27.64	28.17	28.17	28.34	27.64	422,639
January 14, 2026	27.95	27.89	27.89	28.21	27.8	296,026
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

Tradr 1X Short Innovation Daily ETF (SARK) NASDAQ