SARK Historical Prices
Investment Managers Series Trust II Tradr 1X Short Innovation Daily ETF · daily open, high, low, close & volume
Trading days
249
Period high
35.67
Period low
22.27
Period change
-6.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.49 | 26.21 | 25.36 | 25.87 | +6.03% | 240,853 |
| Oct 29, 2026 | 24.58 | 24.58 | 24.21 | 24.40 | +0.33% | 77,877 |
| Oct 28, 2026 | 24.78 | 24.83 | 24.30 | 24.32 | -1.74% | 75,241 |
| Oct 27, 2026 | 25.52 | 25.52 | 24.69 | 24.75 | -3.66% | 70,433 |
| Oct 26, 2026 | 25.68 | 26.00 | 25.40 | 25.69 | +0.20% | 54,173 |
| Oct 23, 2026 | 25.67 | 26.00 | 25.55 | 25.64 | -0.08% | 39,482 |
| Oct 22, 2026 | 25.26 | 25.82 | 24.93 | 25.66 | +4.48% | 124,648 |
| Oct 21, 2026 | 24.76 | 24.86 | 24.41 | 24.56 | -2.42% | 87,732 |
| Oct 20, 2026 | 25.76 | 25.89 | 24.94 | 25.17 | -1.33% | 64,179 |
| Oct 19, 2026 | 25.21 | 25.65 | 25.21 | 25.51 | -0.97% | 242,893 |
| Oct 16, 2026 | 24.57 | 25.91 | 24.57 | 25.76 | +4.89% | 290,098 |
| Oct 15, 2026 | 25.68 | 25.81 | 24.48 | 24.56 | -1.72% | 210,866 |
| Oct 14, 2026 | 24.61 | 25.07 | 24.39 | 24.99 | +3.31% | 164,876 |
| Oct 13, 2026 | 24.33 | 24.36 | 24.09 | 24.19 | +0.93% | 86,373 |
| Oct 12, 2026 | 23.68 | 24.06 | 23.61 | 23.97 | +1.73% | 29,029 |
| Oct 9, 2026 | 23.88 | 23.88 | 23.44 | 23.56 | -2.25% | 103,684 |
| Oct 8, 2026 | 23.97 | 24.36 | 23.92 | 24.10 | +0.76% | 82,093 |
| Oct 7, 2026 | 23.74 | 24.03 | 23.74 | 23.92 | +2.49% | 101,112 |
| Oct 6, 2026 | 22.45 | 23.39 | 22.27 | 23.34 | +2.64% | 152,001 |
| Oct 5, 2026 | 23.42 | 23.47 | 22.70 | 22.74 | -3.36% | 116,245 |
| Oct 2, 2026 | 23.53 | 23.66 | 23.11 | 23.53 | -1.34% | 152,009 |
| Oct 1, 2026 | 23.77 | 23.90 | 23.51 | 23.85 | +0.50% | 67,631 |
| Sep 30, 2026 | 23.54 | 23.75 | 23.47 | 23.73 | +0.42% | 92,906 |
| Sep 29, 2026 | 23.54 | 23.76 | 23.40 | 23.63 | -0.29% | 57,996 |
| Sep 28, 2026 | 23.41 | 23.83 | 23.40 | 23.70 | +1.87% | 125,439 |
| Sep 25, 2026 | 22.88 | 23.50 | 22.88 | 23.27 | +1.02% | 163,810 |
| Sep 24, 2026 | 23.66 | 23.82 | 23.01 | 23.03 | -2.37% | 275,246 |
| Sep 23, 2026 | 23.23 | 23.60 | 22.96 | 23.59 | +2.25% | 142,344 |
| Sep 22, 2026 | 23.29 | 23.29 | 23.01 | 23.07 | -1.02% | 129,298 |
| Sep 21, 2026 | 23.50 | 23.54 | 23.25 | 23.31 | -2.88% | 104,248 |
| Sep 18, 2026 | 24.20 | 24.32 | 23.94 | 24.00 | -1.40% | 78,122 |
| Sep 17, 2026 | 24.76 | 24.91 | 24.29 | 24.34 | -4.70% | 118,648 |
| Sep 16, 2026 | 25.20 | 25.83 | 25.11 | 25.54 | +0.43% | 127,693 |
| Sep 15, 2026 | 25.27 | 25.55 | 25.20 | 25.43 | +1.59% | 155,120 |
| Sep 14, 2026 | 25.73 | 25.73 | 24.89 | 25.03 | -1.34% | 173,251 |
| Sep 11, 2026 | 25.07 | 25.39 | 25.02 | 25.37 | -0.67% | 108,197 |
| Sep 10, 2026 | 25.72 | 25.74 | 25.20 | 25.54 | +1.76% | 245,470 |
| Sep 9, 2026 | 24.70 | 25.14 | 24.63 | 25.10 | +1.83% | 171,441 |
| Sep 8, 2026 | 24.77 | 24.87 | 24.47 | 24.65 | +0.16% | 66,101 |
| Sep 4, 2026 | 24.62 | 24.77 | 24.51 | 24.61 | +1.03% | 110,815 |
| Sep 3, 2026 | 25.15 | 25.15 | 24.33 | 24.36 | -4.62% | 248,579 |
| Sep 2, 2026 | 25.52 | 25.77 | 25.34 | 25.54 | +2.57% | 174,744 |
| Aug 31, 2026 | 25.49 | 25.49 | 24.87 | 24.90 | -1.39% | 138,240 |
| Aug 28, 2026 | 24.55 | 25.29 | 24.52 | 25.25 | +3.57% | 107,921 |
| Aug 27, 2026 | 24.74 | 24.78 | 24.29 | 24.38 | -1.89% | 109,601 |
| Aug 26, 2026 | 24.94 | 25.06 | 24.70 | 24.85 | +0.70% | 56,343 |
| Aug 25, 2026 | 25.20 | 25.26 | 24.54 | 24.68 | -2.98% | 159,143 |
| Aug 24, 2026 | 24.85 | 25.47 | 24.85 | 25.44 | +2.69% | 121,948 |
| Aug 21, 2026 | 25.25 | 25.43 | 24.72 | 24.77 | -3.70% | 179,763 |
| Aug 20, 2026 | 25.65 | 25.89 | 25.48 | 25.72 | +0.13% | 105,619 |
| Aug 19, 2026 | 26.51 | 26.63 | 25.66 | 25.69 | -5.08% | 249,954 |
| Aug 18, 2026 | 26.82 | 27.12 | 26.66 | 27.06 | +3.04% | 214,258 |
| Aug 17, 2026 | 26.52 | 26.52 | 26.10 | 26.26 | -0.75% | 64,921 |
| Aug 14, 2026 | 26.05 | 26.58 | 26.05 | 26.46 | +1.61% | 155,452 |
| Aug 13, 2026 | 26.34 | 26.37 | 25.90 | 26.04 | -1.48% | 112,168 |
| Aug 12, 2026 | 26.29 | 26.66 | 26.18 | 26.43 | -0.71% | 114,963 |
| Aug 11, 2026 | 26.72 | 26.90 | 26.47 | 26.62 | -0.26% | 55,599 |
| Aug 10, 2026 | 27.09 | 27.09 | 26.65 | 26.69 | -1.26% | 122,169 |
| Aug 7, 2026 | 27.93 | 27.93 | 27.01 | 27.03 | -4.93% | 241,586 |
| Aug 6, 2026 | 28.64 | 28.70 | 28.10 | 28.43 | +0.74% | 137,373 |
| Aug 5, 2026 | 28.08 | 28.25 | 27.81 | 28.22 | +0.70% | 63,531 |
| Aug 4, 2026 | 28.85 | 28.85 | 27.90 | 28.02 | -4.39% | 171,449 |
| Aug 3, 2026 | 30.42 | 30.70 | 29.25 | 29.31 | -3.27% | 142,085 |
| Jul 31, 2026 | 29.54 | 30.83 | 29.54 | 30.30 | +2.38% | 280,944 |
| Jul 30, 2026 | 30.13 | 30.43 | 29.58 | 29.60 | -3.47% | 114,190 |
| Jul 29, 2026 | 29.94 | 30.74 | 29.71 | 30.66 | +2.75% | 192,879 |
| Jul 28, 2026 | 30.17 | 30.79 | 29.74 | 29.84 | +0.06% | 173,954 |
| Jul 27, 2026 | 29.64 | 30.37 | 29.29 | 29.82 | -0.99% | 203,019 |
| Jul 24, 2026 | 29.36 | 30.25 | 29.30 | 30.12 | +2.69% | 207,403 |
| Jul 23, 2026 | 29.14 | 29.57 | 28.79 | 29.33 | +3.00% | 156,154 |
| Jul 22, 2026 | 28.04 | 28.52 | 27.94 | 28.48 | +2.29% | 50,226 |
| Jul 21, 2026 | 28.62 | 28.66 | 27.81 | 27.84 | -3.88% | 97,091 |
| Jul 20, 2026 | 28.51 | 29.05 | 28.50 | 28.96 | +0.46% | 186,908 |
| Jul 17, 2026 | 28.98 | 29.33 | 28.46 | 28.83 | +1.93% | 123,285 |
| Jul 16, 2026 | 27.58 | 28.42 | 27.58 | 28.28 | +3.71% | 142,194 |
| Jul 15, 2026 | 27.11 | 27.66 | 26.90 | 27.27 | -0.04% | 75,387 |
| Jul 14, 2026 | 27.61 | 27.73 | 27.25 | 27.28 | -1.59% | 105,058 |
| Jul 13, 2026 | 27.32 | 27.88 | 27.32 | 27.72 | +2.42% | 103,716 |
| Jul 10, 2026 | 26.36 | 27.35 | 26.24 | 27.07 | +1.54% | 122,257 |
| Jul 9, 2026 | 27.01 | 27.16 | 26.53 | 26.66 | -1.81% | 109,398 |
| Jul 8, 2026 | 27.24 | 27.65 | 27.03 | 27.15 | +1.41% | 296,673 |
| Jul 7, 2026 | 26.11 | 26.98 | 26.01 | 26.77 | +2.79% | 418,505 |
| Jul 6, 2026 | 26.70 | 26.92 | 25.79 | 26.05 | -2.75% | 196,232 |
| Jul 2, 2026 | 26.24 | 27.09 | 25.94 | 26.78 | +0.63% | 156,135 |
| Jul 1, 2026 | 27.16 | 27.16 | 26.30 | 26.61 | -1.23% | 158,983 |
| Jun 30, 2026 | 27.12 | 27.38 | 26.91 | 26.95 | -0.16% | 128,532 |
| Jun 29, 2026 | 27.60 | 27.97 | 26.97 | 26.99 | -3.33% | 239,178 |
| Jun 26, 2026 | 28.99 | 28.99 | 27.62 | 27.92 | -1.86% | 156,523 |
| Jun 25, 2026 | 28.06 | 28.77 | 28.04 | 28.45 | +0.19% | 160,128 |
| Jun 24, 2026 | 28.37 | 28.52 | 27.91 | 28.40 | +0.08% | 93,624 |
| Jun 23, 2026 | 28.60 | 28.60 | 27.80 | 28.37 | +2.03% | 220,200 |
| Jun 22, 2026 | 27.25 | 27.85 | 26.87 | 27.81 | +2.09% | 209,028 |
| Jun 18, 2026 | 27.44 | 27.72 | 27.16 | 27.24 | -1.98% | 108,788 |
| Jun 17, 2026 | 27.59 | 27.87 | 26.85 | 27.79 | +0.72% | 468,014 |
| Jun 16, 2026 | 27.40 | 27.71 | 27.11 | 27.59 | +0.60% | 174,342 |
| Jun 15, 2026 | 27.89 | 27.93 | 27.22 | 27.43 | -5.16% | 234,900 |
| Jun 12, 2026 | 28.91 | 29.38 | 28.73 | 28.92 | +0.10% | 322,868 |
| Jun 11, 2026 | 29.82 | 30.22 | 28.89 | 28.89 | -3.70% | 298,273 |
| Jun 10, 2026 | 29.66 | 30.00 | 28.82 | 30.00 | +2.60% | 473,321 |
| Jun 9, 2026 | 28.66 | 30.32 | 28.29 | 29.24 | +1.35% | 521,649 |
| Jun 8, 2026 | 28.68 | 29.19 | 28.68 | 28.85 | -2.00% | 182,892 |
| Jun 5, 2026 | 27.99 | 29.73 | 27.92 | 29.44 | +7.13% | 652,863 |
| Jun 4, 2026 | 28.30 | 28.30 | 27.14 | 27.48 | -2.55% | 218,895 |
| Jun 3, 2026 | 27.83 | 28.37 | 27.83 | 28.20 | +2.29% | 229,678 |
| Jun 2, 2026 | 27.31 | 27.73 | 27.31 | 27.57 | +1.58% | 89,209 |
| Jun 1, 2026 | 27.21 | 27.55 | 26.85 | 27.14 | +0.82% | 100,765 |
| May 29, 2026 | 27.07 | 27.54 | 26.73 | 26.92 | -0.93% | 171,461 |
| May 28, 2026 | 28.33 | 28.52 | 27.12 | 27.17 | -4.05% | 183,005 |
| May 27, 2026 | 28.44 | 28.64 | 28.16 | 28.32 | -0.91% | 92,970 |
| May 26, 2026 | 28.42 | 28.82 | 28.37 | 28.58 | -1.08% | 314,106 |
| May 22, 2026 | 28.60 | 28.92 | 28.39 | 28.89 | +0.10% | 306,998 |
| May 21, 2026 | 29.42 | 29.42 | 28.70 | 28.86 | -0.91% | 192,370 |
| May 20, 2026 | 29.58 | 29.98 | 29.06 | 29.12 | -2.72% | 230,171 |
| May 19, 2026 | 29.84 | 30.26 | 29.64 | 29.94 | +0.91% | 182,154 |
| May 18, 2026 | 29.54 | 30.00 | 29.08 | 29.67 | +0.64% | 207,813 |
| May 15, 2026 | 29.03 | 29.48 | 28.96 | 29.48 | +3.58% | 631,426 |
| May 14, 2026 | 28.52 | 28.82 | 27.94 | 28.46 | +0.25% | 319,516 |
| May 13, 2026 | 28.21 | 28.83 | 28.10 | 28.39 | +0.42% | 150,465 |
| May 12, 2026 | 27.80 | 28.86 | 27.78 | 28.27 | +2.13% | 423,958 |
| May 11, 2026 | 28.05 | 28.25 | 27.41 | 27.68 | -1.07% | 216,731 |
| May 8, 2026 | 28.20 | 28.71 | 27.98 | 27.98 | -1.31% | 117,614 |
| May 7, 2026 | 27.86 | 28.65 | 27.78 | 28.35 | +1.72% | 621,694 |
| May 6, 2026 | 28.61 | 28.72 | 27.80 | 27.87 | -3.70% | 178,945 |
| May 5, 2026 | 28.26 | 29.03 | 28.26 | 28.94 | +2.12% | 258,449 |
| May 4, 2026 | 28.65 | 28.72 | 28.05 | 28.34 | -1.77% | 311,415 |
| May 1, 2026 | 29.28 | 29.37 | 28.68 | 28.85 | -1.10% | 193,827 |
| Apr 30, 2026 | 29.90 | 30.08 | 29.09 | 29.17 | -3.47% | 486,577 |
| Apr 29, 2026 | 29.90 | 30.48 | 29.84 | 30.22 | +2.89% | 189,255 |
| Apr 28, 2026 | 29.44 | 29.71 | 29.15 | 29.37 | +1.45% | 256,069 |
| Apr 27, 2026 | 29.11 | 29.18 | 28.76 | 28.95 | -0.28% | 149,437 |
| Apr 24, 2026 | 28.56 | 29.14 | 28.56 | 29.03 | +0.00% | 264,560 |
| Apr 23, 2026 | 28.30 | 29.51 | 28.29 | 29.03 | +3.53% | 659,286 |
| Apr 22, 2026 | 28.26 | 28.28 | 27.90 | 28.04 | -2.20% | 267,460 |
| Apr 21, 2026 | 27.86 | 28.79 | 27.76 | 28.67 | +1.81% | 338,425 |
| Apr 20, 2026 | 28.24 | 28.62 | 27.98 | 28.16 | +0.39% | 336,482 |
| Apr 17, 2026 | 28.00 | 28.22 | 27.59 | 28.05 | -2.64% | 673,752 |
| Apr 16, 2026 | 28.39 | 29.35 | 28.39 | 28.81 | +0.35% | 501,686 |
| Apr 15, 2026 | 29.52 | 29.55 | 28.70 | 28.71 | -3.46% | 450,396 |
| Apr 14, 2026 | 30.28 | 30.42 | 29.60 | 29.74 | -3.97% | 522,095 |
| Apr 13, 2026 | 32.31 | 32.41 | 30.96 | 30.97 | -4.21% | 608,573 |
| Apr 10, 2026 | 31.98 | 32.49 | 31.94 | 32.33 | -0.25% | 240,422 |
| Apr 9, 2026 | 31.82 | 32.63 | 31.82 | 32.41 | +2.21% | 335,162 |
| Apr 8, 2026 | 30.54 | 32.06 | 30.37 | 31.71 | -2.55% | 530,543 |
| Apr 7, 2026 | 32.84 | 33.47 | 32.48 | 32.54 | +0.18% | 558,247 |
| Apr 6, 2026 | 32.41 | 32.73 | 32.07 | 32.48 | -0.37% | 452,342 |
| Apr 2, 2026 | 33.63 | 33.99 | 32.42 | 32.60 | -0.43% | 637,189 |
| Apr 1, 2026 | 32.42 | 32.87 | 32.16 | 32.74 | -1.21% | 778,825 |
| Mar 31, 2026 | 34.58 | 34.68 | 32.98 | 33.14 | -6.28% | 1,572,090 |
| Mar 30, 2026 | 34.34 | 35.67 | 34.34 | 35.36 | +1.67% | 748,839 |
| Mar 27, 2026 | 33.87 | 34.93 | 33.81 | 34.78 | +4.10% | 1,463,070 |
| Mar 26, 2026 | 32.68 | 33.43 | 32.20 | 33.41 | +3.60% | 695,277 |
| Mar 25, 2026 | 31.89 | 32.36 | 31.43 | 32.25 | -1.35% | 455,594 |
| Mar 24, 2026 | 32.15 | 32.99 | 31.92 | 32.69 | +2.38% | 701,301 |
| Mar 23, 2026 | 32.24 | 32.24 | 31.40 | 31.93 | -2.15% | 856,972 |
| Mar 20, 2026 | 31.99 | 33.01 | 31.84 | 32.63 | +2.76% | 1,024,282 |
| Mar 19, 2026 | 32.37 | 32.51 | 31.39 | 31.75 | +0.45% | 931,898 |
| Mar 18, 2026 | 31.21 | 31.63 | 30.91 | 31.61 | +2.26% | 400,078 |
| Mar 17, 2026 | 31.44 | 31.44 | 30.70 | 30.91 | -1.40% | 614,958 |
| Mar 16, 2026 | 31.53 | 31.70 | 31.11 | 31.35 | -2.73% | 497,181 |
| Mar 13, 2026 | 31.62 | 32.34 | 31.32 | 32.23 | +0.59% | 487,969 |
| Mar 12, 2026 | 31.43 | 32.09 | 31.22 | 32.04 | +3.19% | 468,186 |
| Mar 11, 2026 | 30.82 | 31.25 | 30.58 | 31.05 | -0.16% | 255,639 |
| Mar 10, 2026 | 30.41 | 31.13 | 30.39 | 31.10 | +2.10% | 326,317 |
| Mar 9, 2026 | 31.73 | 31.73 | 30.36 | 30.46 | -2.59% | 846,227 |
| Mar 6, 2026 | 31.45 | 31.50 | 30.93 | 31.27 | +2.09% | 554,552 |
| Mar 5, 2026 | 30.65 | 31.05 | 29.93 | 30.63 | +1.02% | 801,280 |
| Mar 4, 2026 | 30.81 | 31.03 | 30.08 | 30.32 | -3.35% | 927,796 |
| Mar 3, 2026 | 31.65 | 32.37 | 30.97 | 31.37 | +2.48% | 1,110,596 |
| Mar 2, 2026 | 31.84 | 32.02 | 30.58 | 30.61 | -1.70% | 565,816 |
| Feb 27, 2026 | 31.24 | 31.52 | 30.97 | 31.14 | +2.27% | 686,655 |
| Feb 26, 2026 | 31.03 | 31.41 | 30.43 | 30.45 | -1.30% | 793,488 |
| Feb 25, 2026 | 31.00 | 31.11 | 30.64 | 30.85 | -2.28% | 794,890 |
| Feb 24, 2026 | 32.55 | 32.55 | 31.47 | 31.57 | -2.89% | 615,082 |
| Feb 23, 2026 | 32.24 | 32.91 | 32.21 | 32.51 | +1.97% | 577,367 |
| Feb 20, 2026 | 31.86 | 32.12 | 31.30 | 31.88 | +1.11% | 692,681 |
| Feb 19, 2026 | 32.02 | 32.22 | 31.49 | 31.53 | -1.00% | 382,213 |
| Feb 18, 2026 | 32.35 | 32.47 | 31.36 | 31.85 | -2.06% | 802,302 |
| Feb 17, 2026 | 32.86 | 33.33 | 32.11 | 32.52 | +0.03% | 446,517 |
| Feb 13, 2026 | 32.97 | 33.13 | 31.96 | 32.51 | -2.34% | 862,943 |
| Feb 12, 2026 | 31.99 | 33.77 | 31.99 | 33.29 | +3.13% | 1,081,152 |
| Feb 11, 2026 | 31.38 | 32.94 | 31.38 | 32.28 | +2.03% | 745,962 |
| Feb 10, 2026 | 31.62 | 31.70 | 31.16 | 31.64 | +0.22% | 526,172 |
| Feb 9, 2026 | 32.50 | 32.68 | 31.38 | 31.57 | -2.92% | 569,180 |
| Feb 6, 2026 | 33.61 | 33.78 | 32.41 | 32.52 | -6.28% | 928,444 |
| Feb 5, 2026 | 33.65 | 34.80 | 33.11 | 34.70 | +5.40% | 1,010,699 |
| Feb 4, 2026 | 31.71 | 33.54 | 31.71 | 32.92 | +4.48% | 1,023,664 |
| Feb 3, 2026 | 30.70 | 32.16 | 30.65 | 31.51 | +1.61% | 824,184 |
| Feb 2, 2026 | 31.08 | 31.28 | 30.68 | 31.01 | +0.91% | 434,854 |
| Jan 30, 2026 | 30.15 | 31.01 | 29.88 | 30.73 | +3.16% | 546,765 |
| Jan 29, 2026 | 29.33 | 30.32 | 29.33 | 29.79 | +1.88% | 1,016,040 |
| Jan 28, 2026 | 28.69 | 29.38 | 28.69 | 29.24 | +1.14% | 573,004 |
| Jan 27, 2026 | 28.63 | 29.08 | 28.63 | 28.91 | -0.02% | 330,067 |
| Jan 26, 2026 | 28.86 | 28.99 | 28.63 | 28.92 | +1.01% | 176,946 |
| Jan 23, 2026 | 28.21 | 28.71 | 28.21 | 28.63 | +1.80% | 270,826 |
| Jan 22, 2026 | 28.42 | 28.70 | 28.03 | 28.12 | -2.39% | 489,343 |
| Jan 21, 2026 | 29.10 | 29.55 | 28.60 | 28.81 | -1.37% | 792,046 |
| Jan 20, 2026 | 29.16 | 29.28 | 28.75 | 29.21 | +3.00% | 528,597 |
| Jan 16, 2026 | 28.07 | 28.47 | 28.04 | 28.36 | +0.67% | 342,004 |
| Jan 15, 2026 | 27.64 | 28.34 | 27.64 | 28.17 | +1.00% | 422,639 |
| Jan 14, 2026 | 27.95 | 28.20 | 27.80 | 27.89 | +0.12% | 296,026 |
| Jan 13, 2026 | 27.94 | 28.30 | 27.71 | 27.86 | -0.81% | 422,376 |
| Jan 12, 2026 | 28.66 | 28.72 | 27.97 | 28.08 | -2.72% | 824,418 |
| Jan 9, 2026 | 28.65 | 29.11 | 28.50 | 28.87 | +0.32% | 671,042 |
| Jan 8, 2026 | 28.65 | 29.00 | 28.58 | 28.78 | +0.74% | 464,292 |
| Jan 7, 2026 | 28.40 | 28.62 | 28.29 | 28.57 | +0.89% | 322,926 |
| Jan 6, 2026 | 28.53 | 28.73 | 28.25 | 28.32 | -0.54% | 643,759 |
| Jan 5, 2026 | 29.13 | 29.14 | 28.40 | 28.47 | -3.95% | 805,831 |
| Jan 2, 2026 | 29.66 | 30.07 | 29.56 | 29.64 | -2.02% | 555,181 |
| Dec 31, 2025 | 29.83 | 30.25 | 29.83 | 30.25 | +1.42% | 282,234 |
| Dec 30, 2025 | 29.48 | 29.84 | 29.46 | 29.83 | +0.89% | 253,919 |
| Dec 29, 2025 | 29.42 | 29.64 | 29.18 | 29.56 | +1.39% | 298,548 |
| Dec 26, 2025 | 28.84 | 29.39 | 28.84 | 29.16 | +1.03% | 394,084 |
| Dec 24, 2025 | 28.84 | 29.12 | 28.83 | 28.86 | -0.05% | 303,818 |
| Dec 23, 2025 | 28.67 | 29.16 | 28.66 | 28.88 | -1.72% | 220,889 |
| Dec 22, 2025 | 29.39 | 29.53 | 29.08 | 29.38 | -1.55% | 300,443 |
| Dec 19, 2025 | 30.05 | 30.18 | 29.70 | 29.84 | -2.25% | 347,066 |
| Dec 18, 2025 | 30.14 | 30.59 | 29.75 | 30.53 | -1.17% | 844,522 |
| Dec 17, 2025 | 29.83 | 30.91 | 29.50 | 30.89 | +3.11% | 1,382,902 |
| Dec 16, 2025 | 30.44 | 30.46 | 29.91 | 29.96 | -1.16% | 585,631 |
| Dec 15, 2025 | 29.66 | 30.34 | 29.49 | 30.31 | +1.51% | 1,216,966 |
| Dec 12, 2025 | 29.31 | 30.21 | 29.09 | 29.86 | +2.12% | 1,106,266 |
| Dec 11, 2025 | 29.15 | 29.67 | 29.12 | 29.24 | +1.32% | 1,183,636 |
| Dec 10, 2025 | 29.23 | 29.43 | 28.59 | 28.86 | -0.79% | 859,021 |
| Dec 9, 2025 | 29.53 | 29.59 | 28.90 | 29.09 | -0.68% | 843,285 |
| Dec 8, 2025 | 29.03 | 29.53 | 28.98 | 29.29 | +0.00% | 523,282 |
| Dec 5, 2025 | 29.10 | 29.39 | 28.99 | 29.29 | +0.93% | 719,536 |
| Dec 4, 2025 | 29.69 | 29.98 | 28.98 | 29.02 | -2.41% | 950,730 |
| Dec 3, 2025 | 30.71 | 30.85 | 29.70 | 29.74 | -3.20% | 460,205 |
| Dec 2, 2025 | 30.61 | 30.81 | 30.23 | 30.72 | -0.90% | 633,896 |
| Dec 1, 2025 | 30.92 | 31.21 | 30.68 | 31.00 | +2.48% | 940,569 |
| Nov 28, 2025 | 30.37 | 30.65 | 30.19 | 30.25 | -1.48% | 235,970 |
| Nov 26, 2025 | 30.88 | 31.09 | 30.60 | 30.70 | -1.56% | 488,282 |
| Nov 25, 2025 | 31.66 | 32.21 | 31.13 | 31.19 | -0.67% | 602,360 |
| Nov 24, 2025 | 32.58 | 32.70 | 31.33 | 31.40 | -4.82% | 787,973 |
| Nov 21, 2025 | 33.67 | 34.32 | 32.51 | 32.99 | -2.34% | 1,250,985 |
| Nov 20, 2025 | 31.64 | 33.84 | 31.36 | 33.78 | +3.78% | 2,482,688 |
| Nov 19, 2025 | 32.32 | 33.06 | 31.99 | 32.55 | +0.59% | 797,090 |
| Nov 18, 2025 | 32.53 | 32.98 | 31.93 | 32.36 | +0.59% | 2,425,244 |
| Nov 17, 2025 | 31.92 | 32.59 | 31.50 | 32.17 | +2.00% | 1,571,227 |
| Nov 14, 2025 | 32.55 | 32.66 | 31.03 | 31.54 | +0.16% | 1,263,509 |
| Nov 13, 2025 | 30.32 | 31.68 | 30.29 | 31.49 | +5.21% | 1,861,324 |
| Nov 12, 2025 | 29.54 | 30.16 | 29.40 | 29.93 | +0.88% | 1,286,193 |
| Nov 11, 2025 | 29.68 | 29.94 | 29.51 | 29.67 | +0.85% | 874,266 |
| Nov 10, 2025 | 29.14 | 29.65 | 29.13 | 29.42 | -2.42% | 1,191,259 |
| Nov 7, 2025 | 30.89 | 31.44 | 30.14 | 30.15 | +0.17% | 1,798,299 |
| Nov 6, 2025 | 28.79 | 30.23 | 28.79 | 30.10 | +4.61% | 2,120,915 |
| Nov 5, 2025 | 28.99 | 29.40 | 28.54 | 28.77 | -1.56% | 784,448 |
| Nov 4, 2025 | 28.76 | 29.26 | 28.28 | 29.23 | +5.33% | 1,323,034 |
| Nov 3, 2025 | 27.52 | 28.22 | 27.48 | 27.75 | +0.65% | 552,157 |
Daily open, high, low, close and volume for Investment Managers Series Trust II Tradr 1X Short Innovation Daily ETF (SARK). Showing 249 trading days. Unadjusted prices.