MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SARK — Investment Managers Series Trust II Tradr 1X Short Innovation Daily ETF
NasdaqInvestment Managers Series Trust II Tradr 1X Short Innovation Daily ETF
$23.34
+0.60(+2.64%)
- O
- 22.45
- H
- 23.39
- L
- 22.28
- V
- 151.9K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.34
Period Return-54.71%
Period High$53.67
Period Low$22.28
Avg Daily Volume519.4K
Total Trading Days365
SARK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.45 | $23.39 | $22.28 | $23.34 | +$0.60 | +2.64% | 151,902 | $23.15 | $22.28 $23.39 |
| Oct 5, 2026 | $23.42 | $23.47 | $22.70 | $22.74 | $-0.79 | -3.36% | 116,245 | $22.89 | $22.70 $23.47 |
| Oct 2, 2026 | $23.53 | $23.66 | $23.11 | $23.53 | $-0.32 | -1.34% | 152,009 | $23.40 | $23.11 $23.66 |
| Oct 1, 2026 | $23.77 | $23.90 | $23.51 | $23.85 | +$0.12 | +0.50% | 67,631 | $23.70 | $23.51 $23.90 |
| Sep 30, 2026 | $23.54 | $23.76 | $23.47 | $23.73 | +$0.10 | +0.42% | 92,906 | $23.60 | $23.47 $23.76 |
| Sep 29, 2026 | $23.54 | $23.76 | $23.40 | $23.63 | $-0.07 | -0.29% | 57,996 | $23.64 | $23.40 $23.76 |
| Sep 28, 2026 | $23.41 | $23.83 | $23.40 | $23.70 | +$0.43 | +1.87% | 125,439 | $23.65 | $23.40 $23.83 |
| Sep 25, 2026 | $22.88 | $23.50 | $22.88 | $23.27 | +$0.23 | +1.02% | 163,810 | $23.24 | $22.88 $23.50 |
| Sep 24, 2026 | $23.66 | $23.82 | $23.01 | $23.03 | $-0.56 | -2.37% | 275,246 | $23.28 | $23.01 $23.82 |
| Sep 23, 2026 | $23.23 | $23.60 | $22.96 | $23.59 | +$0.52 | +2.25% | 142,344 | $23.44 | $22.96 $23.60 |
| Sep 22, 2026 | $23.29 | $23.29 | $23.01 | $23.07 | $-0.24 | -1.02% | 129,298 | $23.09 | $23.01 $23.29 |
| Sep 21, 2026 | $23.50 | $23.54 | $23.25 | $23.31 | $-0.69 | -2.88% | 104,248 | $23.35 | $23.25 $23.54 |
| Sep 18, 2026 | $24.20 | $24.32 | $23.94 | $24.00 | $-0.34 | -1.40% | 78,124 | $24.12 | $23.94 $24.32 |
| Sep 17, 2026 | $24.76 | $24.91 | $24.29 | $24.34 | $-1.20 | -4.70% | 118,648 | $24.47 | $24.29 $24.91 |
| Sep 16, 2026 | $25.20 | $25.83 | $25.11 | $25.54 | +$0.11 | +0.43% | 127,693 | $25.45 | $25.11 $25.83 |
| Sep 15, 2026 | $25.27 | $25.55 | $25.20 | $25.43 | +$0.40 | +1.59% | 155,120 | $25.42 | $25.20 $25.55 |
| Sep 14, 2026 | $25.73 | $25.73 | $24.89 | $25.03 | $-0.34 | -1.34% | 173,251 | $25.27 | $24.89 $25.73 |
| Sep 11, 2026 | $25.07 | $25.39 | $25.02 | $25.37 | $-0.17 | -0.67% | 108,197 | $25.26 | $25.02 $25.39 |
| Sep 10, 2026 | $25.72 | $25.74 | $25.20 | $25.54 | +$0.44 | +1.76% | 245,470 | $25.43 | $25.20 $25.74 |
| Sep 9, 2026 | $24.70 | $25.14 | $24.63 | $25.10 | +$0.45 | +1.83% | 171,441 | $24.95 | $24.63 $25.14 |
| Sep 8, 2026 | $24.77 | $24.87 | $24.47 | $24.65 | +$0.04 | +0.16% | 66,101 | $24.64 | $24.47 $24.87 |
| Sep 4, 2026 | $24.62 | $24.77 | $24.51 | $24.61 | +$0.25 | +1.03% | 110,815 | $24.64 | $24.51 $24.77 |
| Sep 3, 2026 | $25.15 | $25.15 | $24.33 | $24.36 | $-1.18 | -4.62% | 248,621 | $24.53 | $24.33 $25.15 |
| Sep 2, 2026 | $25.52 | $25.77 | $25.34 | $25.54 | $-0.02 | -0.08% | 174,744 | $25.56 | $25.34 $25.77 |
| Sep 1, 2026 | $25.36 | $25.70 | $25.26 | $25.56 | +$0.66 | +2.65% | 89,223 | $25.44 | $25.26 $25.70 |
| Aug 31, 2026 | $25.49 | $25.49 | $24.87 | $24.90 | $-0.35 | -1.39% | 138,240 | $25.24 | $24.87 $25.49 |
| Aug 28, 2026 | $24.55 | $25.29 | $24.52 | $25.25 | +$0.87 | +3.57% | 107,921 | $25.04 | $24.52 $25.29 |
| Aug 27, 2026 | $24.74 | $24.78 | $24.29 | $24.38 | $-0.47 | -1.89% | 109,601 | $24.37 | $24.29 $24.78 |
| Aug 26, 2026 | $24.94 | $25.06 | $24.70 | $24.85 | +$0.17 | +0.70% | 56,343 | $24.87 | $24.70 $25.06 |
| Aug 25, 2026 | $25.20 | $25.26 | $24.54 | $24.68 | $-0.76 | -2.98% | 159,143 | $24.72 | $24.54 $25.26 |