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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.1	29.9	29.9	30.63	29.87	1.24M
September 25, 2025	30.45	30.42	30.42	31.01	30.14	1.63M
September 24, 2025	29.45	29.79	29.79	29.96	29.35	851,273
September 23, 2025	29.15	29.7	29.7	29.88	29.14	887,814
September 22, 2025	29.35	29.39	29.39	29.55	29.1	1.02M
September 19, 2025	29.41	29.29	29.29	29.52	29.03	1.11M
September 18, 2025	30.41	29.91	29.91	30.48	29.82	583,000
September 17, 2025	30.79	30.85	30.85	31.52	30.48	1.24M
September 16, 2025	31	30.72	30.72	31.37	30.68	818,330
September 15, 2025	31.26	31.2	31.2	31.48	31.1	484,427
September 12, 2025	31.65	31.66	31.66	31.94	31.61	410,500
September 11, 2025	32.72	31.79	31.79	32.84	31.75	761,900
September 10, 2025	32.15	32.94	32.94	33.05	32.15	345,000
September 09, 2025	32.66	32.52	32.52	33.02	32.41	374,772
September 08, 2025	32.62	32.73	32.73	32.87	32.48	345,400
September 05, 2025	32.79	33.02	33.02	33.79	32.65	1.18M
September 04, 2025	33.34	33.18	33.18	33.74	33.16	390,528
September 03, 2025	33.22	33.22	33.22	33.49	32.9	410,406
September 02, 2025	33.99	33.4	33.4	34.28	33.25	463,000
August 29, 2025	32.81	33.16	33.16	33.35	32.71	503,243
August 28, 2025	32.75	32.72	32.72	32.89	32.48	470,302
August 27, 2025	32.6	32.92	32.92	33.08	32.6	307,754
August 26, 2025	32.83	32.62	32.62	32.99	32.59	302,395
August 25, 2025	32.6	32.88	32.88	33	32.45	580,311
August 22, 2025	33.83	32.47	32.47	33.99	32.12	1.19M
August 21, 2025	34.09	33.89	33.89	34.23	33.64	798,490
August 20, 2025	33.94	33.78	33.78	34.9	33.69	1.16M
August 19, 2025	32.37	33.64	33.64	33.68	32.37	907,446
August 18, 2025	32.62	32.32	32.32	32.87	32.23	336,370
August 15, 2025	32.45	32.41	32.41	32.72	32.31	350,366
August 14, 2025	32.36	32.36	32.36	32.7	32.03	431,117
August 13, 2025	32.17	32.05	32.05	32.31	31.64	567,845
August 12, 2025	32.5	32.47	32.47	33.09	32.45	488,160
August 11, 2025	33.07	33.14	33.14	33.18	32.4	546,600
August 08, 2025	33.3	33.34	33.34	33.6	33.2	338,413
August 07, 2025	33.16	33.49	33.49	34.02	33.09	839,126
August 06, 2025	34.25	33.61	33.61	34.36	33.61	350,342
August 05, 2025	34	34.31	34.31	34.47	33.89	543,100
August 04, 2025	34.61	33.88	33.88	34.88	33.87	528,800
August 01, 2025	34.5	35.06	35.06	35.4	34.48	1.95M
July 31, 2025	32.58	33.17	33.17	33.37	32.38	1.05M
July 30, 2025	33.27	33.11	33.11	33.5	32.74	1.34M
July 29, 2025	32.52	33.5	33.5	33.63	32.52	1.55M
July 28, 2025	32.3	32.61	32.61	32.7	32.25	985,358
July 25, 2025	32.96	32.62	32.62	33.09	32.53	280,130
July 24, 2025	32.62	33.01	33.01	33.13	32.55	668,824
July 23, 2025	32.59	32.36	32.36	32.96	32.36	714,300
July 22, 2025	32.62	32.78	32.78	33.59	32.58	1.16M
July 21, 2025	32	32.61	32.61	32.64	31.62	632,700
July 18, 2025	32.3	32.27	32.27	32.55	31.69	1.62M
July 17, 2025	33.22	32.81	32.81	33.27	32.67	755,837
July 16, 2025	34.33	33.31	33.31	34.33	33.17	456,300
July 15, 2025	33.93	34.58	34.58	34.7	33.79	420,200
July 14, 2025	34.64	34.06	34.06	34.64	34.04	197,435
July 11, 2025	34.36	34.7	34.7	34.82	34.1	169,317
July 10, 2025	34.31	34.1	34.1	34.78	34.09	155,421
July 09, 2025	35.11	34.67	34.67	35.38	34.66	247,600
July 08, 2025	35.48	35.36	35.36	35.54	35.09	183,000
July 07, 2025	35.77	35.6	35.6	36.01	35.5	231,900
July 03, 2025	35.45	35.25	35.25	35.54	35.23	110,720

Tradr 1X Short Innovation Daily ETF (SARK) NASDAQ