Skip to main content

Tradr Short Innovation Daily ETF (NQ: SARK )

30.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.42 30.73 30.27 30.54 494,427 +0.36(+1.19%)
Jun 13, 2024 29.34 30.22 29.30 30.18 662,263 +0.46(+1.55%)
Jun 12, 2024 29.57 29.82 29.16 29.72 1,108,443 -0.60(-1.98%)
Jun 11, 2024 30.60 30.97 30.30 30.32 365,430 -0.01(-0.03%)
Jun 10, 2024 30.90 30.90 30.26 30.33 265,046 -0.25(-0.82%)
Jun 07, 2024 30.31 30.70 29.95 30.58 583,299 +0.65(+2.17%)
Jun 06, 2024 30.37 30.49 29.70 29.93 681,442 -0.43(-1.42%)
Jun 05, 2024 30.81 31.12 30.34 30.36 375,645 -0.66(-2.13%)
Jun 04, 2024 31.32 31.42 30.80 31.02 264,150 -0.14(-0.45%)
Jun 03, 2024 31.07 31.63 30.76 31.16 447,647 -0.38(-1.20%)
May 31, 2024 31.06 32.03 30.71 31.54 547,213 +0.27(+0.86%)
May 30, 2024 31.09 31.50 31.05 31.27 581,662 +0.47(+1.53%)
May 29, 2024 30.87 31.15 30.72 30.80 506,598 +0.40(+1.32%)
May 28, 2024 30.21 30.73 30.14 30.40 297,659 +0.26(+0.86%)
May 24, 2024 30.60 30.69 30.05 30.14 530,147 -0.53(-1.73%)
May 23, 2024 29.59 30.85 29.56 30.67 797,423 +0.88(+2.95%)
May 22, 2024 29.73 29.97 29.38 29.79 422,419 +0.16(+0.54%)
May 21, 2024 29.49 29.71 29.38 29.63 237,552 +0.27(+0.92%)
May 20, 2024 29.47 29.78 29.34 29.36 354,768 -0.08(-0.27%)
May 17, 2024 29.58 29.90 29.35 29.44 421,520 -0.35(-1.17%)
May 16, 2024 29.42 29.79 29.25 29.79 448,711 +0.54(+1.85%)
May 15, 2024 29.00 29.75 28.87 29.25 707,744 -0.43(-1.45%)
May 14, 2024 29.95 29.96 29.09 29.68 1,262,614 -0.60(-1.98%)
May 13, 2024 30.89 30.89 29.81 30.28 1,068,406 -0.93(-2.98%)
May 10, 2024 30.20 31.25 30.16 31.21 679,795 +0.85(+2.80%)
May 09, 2024 30.38 30.70 30.26 30.36 515,495 +0.21(+0.70%)
May 08, 2024 30.11 30.25 29.93 30.15 800,722 +0.73(+2.48%)
May 07, 2024 29.04 29.47 28.95 29.42 1,322,596 +0.61(+2.12%)
May 06, 2024 29.16 29.22 28.75 28.81 911,805 -0.66(-2.24%)
May 03, 2024 28.96 29.70 28.65 29.47 1,664,925 -0.37(-1.24%)
May 02, 2024 30.08 30.77 29.79 29.84 1,069,757 -0.80(-2.61%)
May 01, 2024 31.12 31.20 29.65 30.64 1,438,134 -0.23(-0.75%)
Apr 30, 2024 30.13 30.87 29.90 30.87 928,606 +1.13(+3.80%)
Apr 29, 2024 29.98 30.07 29.42 29.74 1,222,187 -0.73(-2.40%)
Apr 26, 2024 30.71 31.13 30.32 30.47 1,005,814 -0.30(-0.97%)
Apr 25, 2024 31.50 31.57 30.67 30.77 1,008,739 +0.18(+0.59%)
Apr 24, 2024 30.02 30.88 29.92 30.59 1,124,592 +0.00(+0.00%)
Apr 23, 2024 31.32 31.37 30.23 30.59 1,148,755 -0.91(-2.89%)
Apr 22, 2024 31.83 32.30 31.29 31.50 1,464,635 -0.43(-1.35%)
Apr 19, 2024 31.35 32.16 31.00 31.93 1,503,777 +0.63(+2.01%)
Apr 18, 2024 31.28 31.57 30.74 31.30 1,208,304 +0.10(+0.32%)
Apr 17, 2024 30.54 31.35 30.42 31.20 1,251,968 +0.45(+1.46%)
Apr 16, 2024 30.57 31.08 30.44 30.75 2,025,250 +0.52(+1.72%)
Apr 15, 2024 28.85 30.32 28.84 30.23 1,500,054 +1.35(+4.67%)
Apr 12, 2024 28.16 29.02 28.16 28.88 1,636,095 +0.94(+3.36%)
Apr 11, 2024 28.15 28.64 27.90 27.94 1,304,479 -0.40(-1.41%)
Apr 10, 2024 28.52 28.62 28.10 28.34 2,422,418 +0.66(+2.38%)
Apr 09, 2024 27.91 28.03 27.57 27.68 1,228,399 -0.30(-1.07%)
Apr 08, 2024 28.18 28.30 27.89 27.98 811,204 -0.58(-2.03%)
Apr 05, 2024 28.79 28.86 28.26 28.56 1,180,447 +0.11(+0.39%)
Apr 04, 2024 27.72 28.49 27.54 28.45 1,271,429 +0.37(+1.32%)
Apr 03, 2024 28.32 28.52 27.90 28.08 1,214,372 -0.07(-0.25%)
Apr 02, 2024 28.21 28.56 28.08 28.15 1,356,705 +0.83(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.