Tradr 1X Short Innovation Daily ETF (SARK)

SARK
🏛️ 美国 →
29.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 25.21 26.03 25.13 25.96 1.9M
2023-12-28 25.23 25.31 25.03 25.16 1.6M
2023-12-27 25.04 25.29 24.95 25.08 1.5M
2023-12-26 25.56 25.63 25.18 25.30 1.8M
2023-12-22 29.11 29.30 28.73 28.92 1.6M
2023-12-21 29.47 29.91 29.22 29.29 1.9M
2023-12-20 28.95 30.09 28.68 30.07 2.2M
2023-12-19 29.88 29.88 28.75 28.87 1.1M
2023-12-18 30.30 30.39 29.77 30.08 1.2M
2023-12-15 29.54 30.24 29.46 30.06 1.1M
2023-12-14 29.98 30.03 29.24 29.52 3.7M
2023-12-13 31.80 32.48 30.65 30.66 2.5M
2023-12-12 31.70 32.21 31.68 31.85 0.9M
2023-12-11 31.67 32.05 31.62 31.73 0.7M
2023-12-08 32.00 32.23 30.97 31.31 1.5M
2023-12-07 32.16 32.42 31.84 31.91 1.1M
2023-12-06 31.48 32.08 31.19 32.06 1.4M
2023-12-05 31.97 32.15 31.46 31.90 1.7M
2023-12-04 31.90 32.25 31.42 31.63 1.7M
2023-12-01 33.26 33.49 31.76 31.76 3.4M
2023-11-30 32.68 33.63 32.66 33.51 2.5M
2023-11-29 32.60 33.02 32.10 32.92 2.0M
2023-11-28 33.98 34.30 32.96 33.04 1.4M
2023-11-27 34.57 34.82 33.78 33.94 0.7M
2023-11-24 34.91 34.92 34.18 34.36 0.6M
2023-11-22 34.75 35.33 34.57 34.78 0.9M
2023-11-21 34.81 35.33 34.73 35.13 1.1M
2023-11-20 35.16 35.29 34.23 34.36 1.1M
2023-11-17 36.28 36.47 35.25 35.29 1.2M
2023-11-16 36.15 37.07 36.14 36.55 1.1M
2023-11-15 36.56 36.67 35.27 35.92 1.7M
2023-11-14 37.21 37.54 36.72 36.82 2.4M
2023-11-13 39.36 39.96 38.76 38.80 1.0M
2023-11-10 39.69 39.95 38.82 38.96 1.3M
2023-11-09 38.00 39.74 37.89 39.57 1.5M
2023-11-08 37.78 38.75 37.77 38.39 1.3M
2023-11-07 38.74 39.04 37.77 37.88 1.0M
2023-11-06 38.04 39.56 37.98 38.97 1.4M
2023-11-03 39.68 39.71 38.01 38.34 2.6M
2023-11-02 42.17 42.17 40.57 40.58 2.4M
2023-11-01 44.29 45.30 44.26 44.32 1.9M
2023-10-31 45.58 45.91 44.42 44.65 1.0M
2023-10-30 45.34 46.34 44.96 45.64 1.0M
2023-10-27 44.31 45.89 44.19 45.85 1.4M
2023-10-26 44.43 45.42 43.80 44.97 1.1M
2023-10-25 42.65 44.45 42.65 44.41 1.6M
2023-10-24 42.58 42.64 41.25 42.21 2.8M
2023-10-23 43.97 44.68 42.60 43.50 1.2M
2023-10-20 42.88 43.70 42.72 43.56 1.2M
2023-10-19 41.95 42.95 41.71 42.87 1.7M
2023-10-18 40.53 41.99 40.47 41.95 1.1M
2023-10-17 41.42 41.42 39.85 40.16 1.3M
2023-10-16 41.34 41.83 40.64 40.83 0.9M
2023-10-13 40.88 41.82 40.81 41.56 0.8M
2023-10-12 39.41 41.05 39.41 40.83 0.6M
2023-10-11 38.94 39.84 38.60 39.47 0.5M
2023-10-10 39.84 39.88 38.54 39.15 0.8M
2023-10-09 40.89 41.03 39.86 39.98 0.8M
2023-10-06 41.51 41.59 39.98 40.10 1.2M
2023-10-05 40.91 41.65 40.61 40.83 0.8M
2023-10-04 41.25 41.89 40.68 40.83 1.2M
2023-10-03 40.80 41.64 40.26 41.41 1.3M
2023-10-02 39.68 40.56 39.43 40.25 1.1M
2023-09-29 39.47 39.84 39.08 39.70 1.1M
2023-09-28 40.56 41.17 39.75 40.23 1.1M
2023-09-27 40.32 41.24 40.11 40.65 1.2M
2023-09-26 40.86 40.99 40.07 40.90 1.0M
2023-09-25 40.78 40.96 40.23 40.50 0.8M
2023-09-22 39.32 40.50 39.22 40.49 1.0M
2023-09-21 39.32 39.77 39.15 39.77 0.8M
2023-09-20 37.65 38.60 37.40 38.60 0.6M
2023-09-19 37.64 38.28 37.50 37.90 0.6M
2023-09-18 36.69 37.45 36.69 37.44 0.4M
2023-09-15 36.08 36.80 35.99 36.54 0.5M
2023-09-14 36.03 36.40 35.77 36.10 0.5M
2023-09-13 35.88 36.34 35.59 36.22 0.6M
2023-09-12 35.48 35.73 34.84 35.73 0.5M
2023-09-11 35.58 35.86 35.09 35.30 0.8M
2023-09-08 35.69 36.22 35.47 36.03 0.5M
2023-09-07 36.30 36.56 35.63 35.75 1.2M
2023-09-06 35.55 35.99 35.17 35.59 0.8M
2023-09-05 36.33 36.40 35.63 35.74 0.5M
2023-09-01 35.61 36.11 35.45 36.00 0.7M
2023-08-31 35.82 36.19 35.62 35.91 0.4M
2023-08-30 36.46 36.75 35.89 36.01 0.8M
2023-08-29 38.30 38.52 36.16 36.25 1.3M
2023-08-28 37.93 38.50 37.83 38.32 0.7M
2023-08-25 38.86 39.20 38.05 38.38 1.4M
2023-08-24 37.24 38.93 37.22 38.92 1.1M
2023-08-23 38.38 38.51 37.41 37.51 1.0M
2023-08-22 37.97 38.82 37.76 38.43 1.1M
2023-08-21 38.72 39.04 38.22 38.32 1.2M
2023-08-18 39.98 40.03 38.61 38.98 2.1M
2023-08-17 38.14 39.16 38.14 39.11 1.7M
2023-08-16 37.50 38.20 37.44 38.19 1.0M
2023-08-15 37.02 37.41 36.81 37.34 0.8M
2023-08-14 37.24 37.60 36.68 36.68 1.0M
2023-08-11 37.12 37.19 36.53 36.84 1.2M
2023-08-10 35.95 36.93 35.55 36.66 1.9M
2023-08-09 35.19 36.41 35.17 36.35 1.3M
2023-08-08 35.38 35.69 35.03 35.12 1.1M
2023-08-07 34.58 35.59 34.58 34.87 1.0M
2023-08-04 33.80 34.78 33.77 34.69 1.4M
2023-08-03 34.15 34.34 33.83 34.11 1.2M
2023-08-02 32.84 33.97 32.77 33.74 1.8M
2023-08-01 31.68 32.42 31.68 31.95 1.0M
2023-07-31 31.73 31.78 31.30 31.30 1.1M
2023-07-28 33.03 33.03 31.95 31.96 2.0M
2023-07-27 32.10 33.95 32.08 33.81 1.5M
2023-07-26 33.66 33.71 32.66 32.84 1.3M
2023-07-25 33.27 33.56 32.95 33.55 0.7M
2023-07-24 33.17 33.76 32.98 33.42 0.8M
2023-07-21 32.71 33.43 32.59 33.06 1.2M
2023-07-20 31.96 33.29 31.74 33.17 1.9M
2023-07-19 31.51 31.81 30.95 31.39 1.8M
2023-07-18 31.88 32.14 31.70 31.87 1.0M
2023-07-17 32.68 32.97 31.84 31.99 1.0M
2023-07-14 31.91 32.93 31.52 32.72 1.9M
2023-07-13 33.18 33.39 31.91 32.00 2.7M
2023-07-12 33.03 33.99 33.03 33.52 1.5M
2023-07-11 35.00 35.04 33.64 33.81 1.9M
2023-07-10 36.59 36.66 35.13 35.13 1.5M
2023-07-07 36.69 36.77 35.98 36.52 1.2M
2023-07-06 36.16 37.28 36.16 36.89 1.1M
2023-07-05 35.69 35.99 35.36 35.52 0.9M
2023-07-03 35.85 35.86 35.13 35.43 0.7M
2023-06-30 35.83 36.30 35.72 36.18 1.1M
2023-06-29 36.10 36.60 35.87 36.45 0.9M
2023-06-28 37.04 37.09 35.86 36.14 1.2M
2023-06-27 37.80 38.00 36.73 36.88 1.0M
2023-06-26 38.16 38.23 37.25 38.16 1.2M
2023-06-23 38.09 38.47 37.65 37.88 1.2M
2023-06-22 37.78 38.06 37.32 37.41 1.2M
2023-06-21 36.11 37.57 36.05 37.44 1.4M
2023-06-20 36.30 36.81 35.75 36.14 1.5M
2023-06-16 35.53 36.24 35.52 36.02 1.1M
2023-06-15 36.63 36.88 35.73 35.88 1.7M
2023-06-14 36.03 36.99 35.79 36.26 2.4M
2023-06-13 36.40 36.67 35.97 36.07 2.2M
2023-06-12 37.36 37.55 36.68 36.91 0.8M
2023-06-09 36.73 37.63 36.41 37.57 2.3M
2023-06-08 37.89 38.10 37.38 37.42 1.0M
2023-06-07 36.93 37.94 36.42 37.80 2.0M
2023-06-06 38.62 38.92 37.33 37.42 1.6M
2023-06-05 38.38 38.65 37.81 37.99 1.1M
2023-06-02 38.25 39.08 37.98 38.38 1.5M
2023-06-01 39.73 40.09 38.35 38.82 1.2M
2023-05-31 40.47 40.56 39.43 39.47 1.4M
2023-05-30 39.84 40.49 39.02 40.09 1.7M
2023-05-26 41.49 41.58 40.20 40.81 1.6M
2023-05-25 40.27 41.81 40.27 41.59 1.5M
2023-05-24 40.82 41.20 40.29 40.46 1.5M
2023-05-23 39.73 40.21 38.68 40.20 2.5M
2023-05-22 41.26 41.32 39.17 39.38 2.1M
2023-05-19 40.93 41.64 40.74 41.37 1.8M
2023-05-18 41.54 41.75 40.80 40.94 1.3M
2023-05-17 42.34 42.79 41.36 41.48 1.3M
2023-05-16 42.00 42.72 41.94 42.51 1.1M
2023-05-15 42.54 42.77 41.19 41.53 1.2M
2023-05-12 41.27 42.71 41.16 42.54 1.3M
2023-05-11 41.27 41.74 41.05 41.26 1.0M
2023-05-10 41.15 41.73 40.64 41.35 2.1M
2023-05-09 42.88 43.04 41.89 41.96 1.1M
2023-05-08 42.76 43.36 42.33 42.43 1.3M
2023-05-05 43.96 44.12 42.74 42.88 2.0M
2023-05-04 45.92 45.96 44.74 45.00 2.3M
2023-05-03 45.92 46.29 44.86 46.27 1.8M
2023-05-02 45.17 46.12 45.04 45.99 1.8M
2023-05-01 44.98 45.39 44.56 44.95 1.9M
2023-04-28 45.29 45.92 44.47 44.79 2.4M
2023-04-27 45.16 45.60 44.58 45.04 2.1M
2023-04-26 44.07 45.79 44.05 45.66 1.8M
2023-04-25 43.60 44.76 43.51 44.74 1.4M
2023-04-24 42.78 43.95 42.45 43.35 1.2M
2023-04-21 42.89 43.25 42.62 42.77 1.4M
2023-04-20 42.32 43.09 41.93 43.01 2.4M
2023-04-19 42.08 42.42 41.14 41.49 1.6M
2023-04-18 40.85 41.63 40.80 41.43 1.3M
2023-04-17 41.86 42.10 41.20 41.35 1.9M
2023-04-14 41.35 41.99 40.84 41.45 1.5M
2023-04-13 42.30 42.31 40.71 41.10 2.3M
2023-04-12 40.74 42.87 40.48 42.78 2.0M
2023-04-11 41.78 42.05 41.30 41.58 1.5M
2023-04-10 42.46 42.91 41.85 41.89 1.9M
2023-04-06 42.82 43.34 41.70 41.80 2.2M
2023-04-05 41.34 42.85 41.30 42.43 1.2M
2023-04-04 40.56 41.45 40.38 40.95 1.6M
2023-04-03 40.59 41.60 40.33 40.74 1.9M
2023-03-31 41.68 41.91 39.89 40.08 2.4M
2023-03-30 41.23 42.23 41.05 41.99 1.5M
2023-03-29 42.77 43.04 41.79 41.85 3.1M
2023-03-28 43.02 43.81 42.80 43.58 0.9M
2023-03-27 42.21 43.36 41.77 42.91 1.7M
2023-03-24 43.30 43.72 42.66 42.88 1.9M
2023-03-23 42.69 43.50 41.20 42.83 3.4M
2023-03-22 40.15 42.21 40.15 42.16 2.6M
2023-03-21 41.92 42.13 40.06 40.20 4.3M
2023-03-20 42.28 43.25 41.95 42.56 3.6M
2023-03-17 41.65 42.74 41.39 42.11 2.9M
2023-03-16 42.39 43.02 41.23 41.53 3.4M
2023-03-15 43.90 44.06 42.82 42.82 4.7M
2023-03-14 42.64 43.79 42.34 43.20 3.6M
2023-03-13 45.96 46.86 43.25 44.08 11.1M
2023-03-10 44.21 46.19 43.84 45.28 8.8M
2023-03-09 41.94 43.94 41.34 43.86 2.8M
2023-03-08 42.08 42.80 41.68 42.03 2.7M
2023-03-07 41.36 42.03 40.79 42.00 3.6M
2023-03-06 40.22 41.34 39.97 41.33 2.2M
2023-03-03 41.69 41.79 40.21 40.56 3.0M
2023-03-02 43.29 43.56 41.70 41.88 4.4M
2023-03-01 41.68 42.60 41.35 42.36 3.2M
2023-02-28 42.05 42.08 40.91 41.45 2.7M
2023-02-27 41.92 42.80 41.92 42.27 3.2M
2023-02-24 42.62 43.10 42.18 42.69 5.0M
2023-02-23 40.36 42.65 40.23 41.42 3.6M
2023-02-22 41.51 41.96 40.60 40.85 5.7M
2023-02-21 40.64 41.84 39.99 41.81 4.2M
2023-02-17 39.50 40.45 39.28 39.41 5.8M
2023-02-16 39.00 39.51 37.71 39.22 5.8M
2023-02-15 40.24 40.40 38.15 38.15 4.0M
2023-02-14 42.10 42.61 40.37 40.55 4.1M
2023-02-13 42.18 42.89 41.24 41.56 2.8M
2023-02-10 41.74 42.71 41.19 42.27 4.9M
2023-02-09 38.96 41.17 38.86 40.93 4.0M
2023-02-08 38.86 39.77 38.12 39.73 2.8M
2023-02-07 39.24 40.17 38.43 38.66 4.4M
2023-02-06 39.36 39.67 38.74 39.31 4.2M
2023-02-03 39.17 39.38 37.27 38.74 6.5M
2023-02-02 38.46 38.71 36.45 37.46 8.8M
2023-02-01 41.79 42.62 39.67 40.03 4.1M
2023-01-31 43.29 43.29 41.74 41.93 3.1M
2023-01-30 42.26 43.55 41.89 43.47 2.8M
2023-01-27 44.35 44.39 41.22 41.59 2.4M
2023-01-26 43.35 45.14 42.93 44.03 1.8M
2023-01-25 46.34 47.11 44.85 45.00 2.8M
2023-01-24 44.80 45.18 43.62 44.97 1.9M
2023-01-23 45.97 46.44 44.23 44.28 2.0M
2023-01-20 47.86 48.56 46.08 46.28 2.4M
2023-01-19 48.00 49.06 47.51 48.58 2.1M
2023-01-18 45.07 47.10 44.54 47.10 4.0M
2023-01-17 46.76 47.74 45.62 45.88 1.8M
2023-01-13 48.87 48.87 47.03 47.09 2.0M
2023-01-12 48.67 50.73 47.75 47.81 2.5M
2023-01-11 49.99 50.67 48.70 48.70 1.9M
2023-01-10 52.03 52.07 50.38 50.38 1.9M
2023-01-09 52.36 53.06 50.62 51.57 2.5M
2023-01-06 54.67 56.51 53.65 54.18 2.1M
2023-01-05 54.15 55.56 54.10 54.82 2.0M
2023-01-04 55.16 55.71 53.22 53.45 2.3M
2023-01-03 53.45 56.70 52.98 55.98 1.5M