Tradr 1X Short Innovation Daily ETF (SARK)

SARK
🏛️ États-Unis →
29.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 30.10 30.63 29.87 29.90 1.2M
2025-09-25 30.45 31.01 30.14 30.42 1.6M
2025-09-24 29.45 29.96 29.35 29.79 0.9M
2025-09-23 29.15 29.88 29.14 29.70 0.9M
2025-09-22 29.35 29.55 29.10 29.39 1.0M
2025-09-19 29.41 29.52 29.03 29.29 1.1M
2025-09-18 30.41 30.48 29.82 29.91 0.6M
2025-09-17 30.79 31.52 30.48 30.86 1.2M
2025-09-16 31.00 31.37 30.68 30.72 0.8M
2025-09-15 31.26 31.48 31.10 31.20 0.5M
2025-09-12 31.65 31.94 31.61 31.66 0.4M
2025-09-11 32.72 32.84 31.75 31.79 0.8M
2025-09-10 32.15 33.05 32.15 32.94 0.3M
2025-09-09 32.66 33.02 32.41 32.52 0.4M
2025-09-08 32.62 32.87 32.48 32.73 0.3M
2025-09-05 32.79 33.79 32.65 33.02 1.2M
2025-09-04 33.34 33.74 33.16 33.18 0.4M
2025-09-03 33.22 33.49 32.90 33.22 0.4M
2025-09-02 33.99 34.28 33.25 33.40 0.5M
2025-08-29 32.81 33.35 32.71 33.16 0.5M
2025-08-28 32.75 32.89 32.48 32.72 0.5M
2025-08-27 32.60 33.08 32.60 32.92 0.3M
2025-08-26 32.83 32.99 32.59 32.62 0.3M
2025-08-25 32.60 33.01 32.45 32.88 0.6M
2025-08-22 33.83 33.99 32.12 32.47 1.2M
2025-08-21 34.09 34.23 33.64 33.89 0.8M
2025-08-20 33.94 34.90 33.69 33.78 1.2M
2025-08-19 32.37 33.68 32.37 33.64 0.9M
2025-08-18 32.62 32.87 32.23 32.32 0.3M
2025-08-15 32.45 32.72 32.31 32.41 0.4M
2025-08-14 32.36 32.70 32.03 32.36 0.4M
2025-08-13 32.17 32.31 31.64 32.05 0.6M
2025-08-12 32.50 33.09 32.45 32.47 0.5M
2025-08-11 33.07 33.18 32.40 33.14 0.5M
2025-08-08 33.30 33.60 33.20 33.34 0.3M
2025-08-07 33.16 34.02 33.09 33.49 0.8M
2025-08-06 34.25 34.36 33.61 33.61 0.4M
2025-08-05 34.00 34.47 33.89 34.31 0.5M
2025-08-04 34.61 34.88 33.87 33.88 0.5M
2025-08-01 34.50 35.40 34.48 35.06 2.0M
2025-07-31 32.58 33.37 32.38 33.17 1.1M
2025-07-30 33.27 33.50 32.74 33.11 1.3M
2025-07-29 32.52 33.63 32.52 33.50 1.5M
2025-07-28 32.30 32.70 32.25 32.61 1.0M
2025-07-25 32.96 33.09 32.53 32.62 0.3M
2025-07-24 32.62 33.13 32.55 33.01 0.7M
2025-07-23 32.59 32.96 32.36 32.36 0.7M
2025-07-22 32.62 33.59 32.58 32.78 1.2M
2025-07-21 32.00 32.64 31.62 32.61 0.6M
2025-07-18 32.30 32.55 31.69 32.27 1.6M
2025-07-17 33.22 33.27 32.68 32.81 0.8M
2025-07-16 34.33 34.33 33.17 33.31 0.5M
2025-07-15 33.93 34.70 33.79 34.58 0.4M
2025-07-14 34.64 34.64 34.04 34.06 0.2M
2025-07-11 34.36 34.82 34.10 34.70 0.2M
2025-07-10 34.31 34.78 34.09 34.10 0.2M
2025-07-09 35.11 35.38 34.66 34.67 0.2M
2025-07-08 35.48 35.54 35.09 35.36 0.2M
2025-07-07 35.77 36.01 35.50 35.60 0.2M
2025-07-03 35.45 35.54 35.23 35.25 0.1M
2025-07-02 36.39 36.43 35.45 35.56 0.2M
2025-07-01 36.21 36.78 35.91 36.41 0.2M
2025-06-30 35.70 35.78 35.37 35.73 0.1M
2025-06-27 35.30 36.38 35.28 35.96 0.3M
2025-06-26 36.00 36.02 35.29 35.40 0.2M
2025-06-25 35.35 36.41 35.28 36.14 0.2M
2025-06-24 36.12 36.31 35.48 35.76 0.2M
2025-06-23 37.28 37.67 36.01 36.50 0.4M
2025-06-20 36.82 37.73 36.74 37.14 0.2M
2025-06-18 39.26 39.55 37.52 37.65 0.2M
2025-06-17 38.80 39.68 38.49 39.36 0.2M
2025-06-16 39.43 39.57 38.55 38.75 0.2M
2025-06-13 41.49 41.64 40.21 40.56 0.5M
2025-06-12 40.19 40.77 39.99 40.60 0.1M
2025-06-11 39.78 40.00 39.23 39.76 0.2M
2025-06-10 40.15 40.69 39.84 40.12 0.2M
2025-06-09 40.58 41.18 40.36 40.43 0.2M
2025-06-06 43.52 43.66 40.89 41.33 0.7M
2025-06-05 43.90 45.62 43.28 45.10 0.3M
2025-06-04 43.86 44.42 43.61 43.81 0.1M
2025-06-03 44.29 44.63 43.53 43.88 0.1M
2025-06-02 45.34 45.59 44.33 44.41 0.1M
2025-05-30 45.28 46.02 44.79 45.13 0.2M
2025-05-29 43.99 45.09 43.99 44.90 0.1M
2025-05-28 43.69 44.62 43.69 44.60 0.0M
2025-05-27 44.37 44.67 43.71 43.76 0.1M
2025-05-23 46.27 46.27 45.18 45.47 0.2M
2025-05-22 45.67 45.74 44.58 45.19 0.2M
2025-05-21 44.76 45.95 44.18 45.74 0.3M
2025-05-20 44.21 44.75 43.97 44.33 0.1M
2025-05-19 45.00 45.00 44.28 44.30 0.3M
2025-05-16 44.56 44.58 43.67 43.71 0.1M
2025-05-15 44.85 45.67 44.65 44.87 0.2M
2025-05-14 43.97 44.68 43.51 44.38 0.2M
2025-05-13 46.04 46.24 44.25 44.41 0.3M
2025-05-12 46.94 48.04 46.56 46.95 0.2M
2025-05-09 49.39 50.10 48.54 50.01 0.2M
2025-05-08 50.99 51.19 49.18 49.84 0.2M
2025-05-07 52.21 52.83 51.69 51.81 0.3M
2025-05-06 52.20 52.92 51.85 52.74 0.2M
2025-05-05 50.33 50.91 50.16 50.81 0.2M
2025-05-02 50.61 50.61 48.94 49.57 0.2M
2025-05-01 49.46 50.93 49.43 50.85 0.2M
2025-04-30 51.81 52.39 50.50 50.58 0.2M
2025-04-29 50.32 50.62 49.78 49.92 0.1M
2025-04-28 50.03 51.40 49.48 50.36 0.1M
2025-04-25 51.50 51.83 50.20 50.41 0.1M
2025-04-24 53.52 53.67 51.50 51.54 0.2M
2025-04-23 53.04 54.03 51.90 53.99 0.4M
2025-04-22 57.25 57.46 55.24 56.03 0.2M
2025-04-21 58.49 59.10 57.76 58.31 0.2M
2025-04-17 57.15 58.07 56.87 57.36 0.2M
2025-04-16 57.01 58.60 56.44 57.34 0.5M
2025-04-15 56.22 56.37 54.92 55.71 0.2M
2025-04-14 54.30 57.17 54.28 56.11 0.6M
2025-04-11 57.97 59.11 56.28 56.37 0.3M
2025-04-10 57.06 60.40 56.78 58.23 0.5M
2025-04-09 66.16 66.16 54.04 54.98 1.0M
2025-04-08 58.75 67.08 58.38 65.88 1.0M
2025-04-07 72.95 74.56 55.48 63.66 0.7M
2025-04-04 60.97 68.56 60.00 64.36 0.8M
2025-04-03 55.78 57.12 54.02 56.27 0.5M
2025-04-02 53.91 54.08 47.03 48.62 0.4M
2025-04-01 51.46 53.65 49.40 51.24 0.3M
2025-03-31 53.11 55.90 51.40 51.88 0.5M
2025-03-28 46.43 50.05 46.35 49.52 0.4M
2025-03-27 45.00 45.89 43.10 45.84 0.4M
2025-03-26 41.02 44.85 40.66 44.33 0.3M
2025-03-25 40.33 41.63 40.10 40.50 0.3M
2025-03-24 42.57 42.90 40.41 40.50 0.5M
2025-03-21 49.37 50.00 45.07 45.15 0.4M
2025-03-20 49.38 49.38 46.44 47.91 0.3M
2025-03-19 50.56 50.86 45.86 47.89 0.3M
2025-03-18 50.16 52.78 50.09 51.74 0.3M
2025-03-17 50.23 50.92 47.34 48.35 0.2M
2025-03-14 51.61 51.94 49.51 49.99 0.3M
2025-03-13 50.23 55.14 50.23 54.43 0.5M
2025-03-12 48.80 52.25 48.11 49.70 0.4M
2025-03-11 53.67 55.48 50.29 52.81 0.5M
2025-03-10 48.32 54.66 48.28 53.61 0.6M
2025-03-07 46.57 50.42 44.93 45.66 0.5M
2025-03-06 44.26 46.63 42.85 46.09 0.4M
2025-03-05 44.09 45.76 42.00 42.13 0.4M
2025-03-04 47.66 49.68 42.36 44.77 0.8M
2025-03-03 39.11 45.55 38.83 44.75 0.5M
2025-02-28 44.33 45.00 40.94 41.11 0.6M
2025-02-27 38.72 42.84 38.37 42.73 0.7M
2025-02-26 40.00 40.76 38.30 39.98 0.7M
2025-02-25 38.08 41.86 37.91 40.74 1.1M
2025-02-24 35.51 38.41 35.34 36.88 0.9M
2025-02-21 31.31 35.70 31.31 35.56 0.4M
2025-02-20 30.59 33.07 30.59 31.89 0.5M
2025-02-19 29.49 30.44 29.22 30.23 0.1M
2025-02-18 28.30 30.11 27.86 29.49 0.3M
2025-02-14 30.05 30.13 28.87 28.94 0.5M
2025-02-13 33.00 33.03 31.13 31.14 0.3M
2025-02-12 35.95 35.95 33.07 33.39 0.4M
2025-02-11 34.07 35.37 33.50 34.94 0.2M
2025-02-10 32.93 33.51 32.67 33.43 0.1M
2025-02-07 33.11 33.77 32.03 33.51 0.2M
2025-02-06 32.87 34.08 32.79 33.49 0.2M
2025-02-05 33.13 33.14 32.01 32.29 0.2M
2025-02-04 33.46 33.80 32.58 32.98 0.2M
2025-02-03 36.10 36.29 34.10 34.49 0.3M
2025-01-31 32.39 33.81 31.48 33.42 0.3M
2025-01-30 33.74 33.80 32.14 32.67 0.3M
2025-01-29 34.60 35.68 34.05 34.43 0.2M
2025-01-28 35.64 36.79 34.13 34.46 0.1M
2025-01-27 36.82 37.22 34.94 35.98 0.6M
2025-01-24 33.52 34.21 32.75 34.21 0.2M
2025-01-23 35.13 35.48 33.66 33.77 0.2M
2025-01-22 34.62 34.95 33.97 34.40 0.2M
2025-01-21 36.01 37.33 34.70 34.98 0.2M
2025-01-17 37.17 37.60 36.47 37.38 0.2M
2025-01-16 38.31 39.30 37.92 38.49 0.1M
2025-01-15 38.87 39.51 37.38 38.51 0.4M
2025-01-14 40.00 42.36 39.25 41.95 0.3M
2025-01-13 42.33 43.52 41.52 41.58 0.3M
2025-01-10 40.11 42.00 39.77 40.42 0.5M
2025-01-08 39.02 40.02 37.88 38.57 0.3M
2025-01-07 35.44 39.19 35.00 38.53 0.5M
2025-01-06 36.40 36.60 35.06 35.96 0.5M
2025-01-03 41.24 41.24 37.62 37.68 0.3M
2025-01-02 41.41 43.23 40.81 41.86 0.3M