Tuttle Capital Short Innovation ETF (NQ: SARK )

56.74 -5.67 (-9.09%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 63.30 64.54 56.59 56.74 4,375,743 -5.67(-9.09%)
Jul 01, 2022 63.72 64.23 61.34 62.41 3,180,029 -2.00(-3.11%)
Jun 30, 2022 63.21 65.63 62.75 64.41 4,480,107 +2.31(+3.72%)
Jun 29, 2022 61.53 63.20 60.98 62.10 4,098,606 +1.02(+1.67%)
Jun 28, 2022 57.74 61.28 57.00 61.08 4,597,430 +3.39(+5.88%)
Jun 27, 2022 56.44 59.20 55.90 57.69 3,648,615 +1.14(+2.02%)
Jun 24, 2022 57.91 58.94 56.23 56.55 3,095,633 -2.33(-3.96%)
Jun 23, 2022 62.78 63.84 58.54 58.88 4,085,095 -4.58(-7.22%)
Jun 22, 2022 65.67 66.20 61.84 63.46 3,490,829 -1.01(-1.57%)
Jun 21, 2022 65.33 65.45 61.83 64.47 3,892,195 -3.00(-4.45%)
Jun 17, 2022 70.33 70.33 66.51 67.47 3,206,858 -3.19(-4.51%)
Jun 16, 2022 69.81 71.76 69.16 70.66 4,244,464 +3.82(+5.72%)
Jun 15, 2022 70.46 71.01 65.44 66.84 4,024,732 -4.46(-6.26%)
Jun 14, 2022 70.99 74.09 70.36 71.30 2,920,760 -1.04(-1.44%)
Jun 13, 2022 70.50 72.87 69.41 72.34 5,595,060 +5.94(+8.95%)
Jun 10, 2022 64.43 66.93 63.31 66.40 5,241,850 +4.26(+6.86%)
Jun 09, 2022 59.18 62.14 58.52 62.14 3,172,736 +3.62(+6.19%)
Jun 08, 2022 60.11 60.25 57.31 58.52 2,943,636 -1.63(-2.71%)
Jun 07, 2022 63.35 64.09 60.12 60.15 2,368,795 -1.84(-2.97%)
Jun 06, 2022 60.62 63.23 60.10 61.99 2,164,782 -0.52(-0.83%)
Jun 03, 2022 61.41 63.01 60.40 62.51 3,349,335 +3.04(+5.11%)
Jun 02, 2022 63.79 64.50 58.67 59.47 4,602,817 -4.74(-7.38%)
Jun 01, 2022 61.84 65.06 60.57 64.21 4,361,465 +2.34(+3.78%)
May 31, 2022 60.18 63.01 59.28 61.87 4,206,874 +1.80(+3.00%)
May 27, 2022 63.26 63.60 60.07 60.07 3,653,246 -4.38(-6.80%)
May 26, 2022 67.41 67.93 63.71 64.45 2,691,242 -2.59(-3.86%)
May 25, 2022 70.47 70.48 66.23 67.04 3,165,433 -3.07(-4.38%)
May 24, 2022 67.28 71.19 67.00 70.11 4,868,162 +4.51(+6.88%)
May 23, 2022 65.06 67.80 64.55 65.60 3,068,773 +0.42(+0.64%)
May 20, 2022 63.03 68.99 62.20 65.18 4,341,482 +0.87(+1.35%)
May 19, 2022 67.23 68.11 62.51 64.31 4,154,778 -2.95(-4.39%)
May 18, 2022 66.01 67.73 63.47 67.26 4,400,488 +2.72(+4.21%)
May 17, 2022 65.12 68.54 64.01 64.54 3,782,263 -3.42(-5.03%)
May 16, 2022 64.92 68.09 63.67 67.96 3,713,586 +3.70(+5.76%)
May 13, 2022 68.96 69.00 63.18 64.26 6,223,466 -8.74(-11.97%)
May 12, 2022 79.50 81.21 69.48 73.00 6,630,667 -4.40(-5.68%)
May 11, 2022 73.24 77.80 70.26 77.40 6,458,931 +7.06(+10.04%)
May 10, 2022 66.95 74.24 64.95 70.34 4,888,028 +0.31(+0.44%)
May 09, 2022 65.94 70.62 64.70 70.03 4,912,782 +6.18(+9.68%)
May 06, 2022 61.37 66.03 61.30 63.85 5,980,338 +2.64(+4.31%)
May 05, 2022 57.75 62.03 57.53 61.21 4,372,790 +5.04(+8.97%)
May 04, 2022 59.34 62.09 55.84 56.17 4,055,350 -3.19(-5.37%)
May 03, 2022 59.76 60.04 57.18 59.36 2,758,318 +0.38(+0.64%)
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.