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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.52	28.38	28.38	28.55	27.39	1.8M
October 15, 2025	27.74	27.73	27.73	28.37	27.34	1.16M
October 14, 2025	28.79	28.34	28.34	29.32	27.85	1.44M
October 13, 2025	27.79	28.1	28.1	28.46	27.77	1.09M
October 10, 2025	26.85	28.44	28.44	28.59	26.74	3.02M
October 09, 2025	26.75	26.95	26.95	27.23	26.75	941,913
October 08, 2025	27.6	26.72	26.72	27.87	26.68	1.64M
October 07, 2025	27.05	27.76	27.76	27.95	27.01	1.31M
October 06, 2025	27.26	27.1	27.1	27.64	26.99	1.28M
October 03, 2025	27.7	28.02	28.02	28.41	27.67	1.26M
October 02, 2025	27.98	27.82	27.82	28.44	27.77	1.03M
October 01, 2025	28.98	28.52	28.52	28.99	28.28	982,981
September 30, 2025	29.04	28.69	28.69	29.21	28.52	976,760
September 29, 2025	29.46	28.85	28.85	29.65	28.83	1.02M
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

Tradr 1X Short Innovation Daily ETF (SARK) NASDAQ