AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
30.79
+1.05 (3.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TARK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 29.84 | 31.23 | 29.45 | 30.99 | 30.99 | 4.20% | 148,127 |
Apr 24, 2025 | 27.71 | 29.74 | 27.71 | 29.74 | 29.74 | 8.34% | 151,311 |
Apr 23, 2025 | 28.14 | 29.13 | 27.30 | 27.45 | 27.45 | 7.77% | 201,434 |
Apr 22, 2025 | 24.24 | 26.00 | 24.24 | 25.47 | 25.47 | 8.11% | 70,594 |
Apr 21, 2025 | 24.00 | 24.00 | 22.85 | 23.56 | 23.56 | -3.32% | 79,093 |
Apr 17, 2025 | 24.66 | 24.79 | 23.98 | 24.37 | 24.37 | 0.25% | 53,908 |
Apr 16, 2025 | 24.74 | 25.07 | 23.25 | 24.31 | 24.31 | -6.61% | 45,766 |
Apr 15, 2025 | 25.68 | 26.68 | 25.31 | 26.03 | 26.03 | 1.48% | 46,906 |
Apr 14, 2025 | 27.04 | 27.04 | 24.67 | 25.65 | 25.65 | 0.83% | 72,115 |
Apr 11, 2025 | 23.77 | 25.47 | 23.08 | 25.44 | 25.44 | 6.31% | 70,759 |
Apr 10, 2025 | 24.96 | 25.23 | 21.79 | 23.93 | 23.93 | -11.47% | 147,503 |
Apr 9, 2025 | 20.09 | 27.50 | 20.09 | 27.03 | 27.03 | 32.70% | 333,778 |
Apr 8, 2025 | 24.52 | 24.53 | 19.57 | 20.37 | 20.37 | -8.16% | 256,610 |
Apr 7, 2025 | 19.16 | 24.63 | 18.25 | 22.18 | 22.18 | 2.31% | 344,892 |
Apr 4, 2025 | 23.20 | 23.77 | 20.14 | 21.68 | 21.68 | -14.81% | 670,892 |
Apr 3, 2025 | 25.92 | 26.82 | 24.91 | 25.45 | 25.45 | -15.64% | 241,787 |
Apr 2, 2025 | 27.38 | 31.00 | 27.38 | 30.17 | 30.17 | 5.53% | 130,897 |
Apr 1, 2025 | 28.74 | 29.63 | 27.46 | 28.59 | 28.59 | 0.39% | 72,244 |
Mar 31, 2025 | 27.51 | 28.58 | 26.00 | 28.48 | 28.48 | -4.72% | 509,298 |
Mar 28, 2025 | 32.20 | 32.20 | 29.48 | 29.89 | 29.89 | -7.75% | 111,033 |
Mar 27, 2025 | 32.96 | 34.46 | 32.35 | 32.40 | 32.40 | -3.57% | 60,162 |
Mar 26, 2025 | 36.45 | 36.85 | 33.08 | 33.60 | 33.60 | -8.94% | 88,676 |
Mar 25, 2025 | 37.17 | 37.35 | 36.05 | 36.90 | 36.90 | -0.57% | 67,790 |
Mar 24, 2025 | 35.53 | 37.16 | 35.11 | 37.11 | 37.11 | 10.28% | 138,856 |
Mar 21, 2025 | 30.76 | 33.71 | 30.72 | 33.65 | 33.65 | 6.25% | 49,924 |
Mar 20, 2025 | 31.01 | 32.80 | 31.01 | 31.67 | 31.67 | -0.41% | 56,513 |
Mar 19, 2025 | 30.28 | 32.97 | 30.04 | 31.80 | 31.80 | 7.72% | 143,855 |
Mar 18, 2025 | 30.61 | 30.61 | 28.88 | 29.52 | 29.52 | -7.08% | 119,103 |
Mar 17, 2025 | 30.83 | 32.46 | 30.27 | 31.77 | 31.77 | 3.08% | 99,672 |
Mar 14, 2025 | 30.17 | 31.05 | 29.96 | 30.82 | 30.82 | 8.25% | 89,651 |
Mar 13, 2025 | 30.78 | 30.98 | 28.16 | 28.47 | 28.47 | -9.65% | 96,192 |
Mar 12, 2025 | 32.00 | 32.33 | 30.13 | 31.51 | 31.51 | 5.67% | 123,646 |
Mar 11, 2025 | 29.45 | 31.06 | 28.46 | 29.82 | 29.82 | 1.67% | 117,391 |
Mar 10, 2025 | 33.47 | 33.47 | 28.50 | 29.33 | 29.33 | -17.64% | 409,061 |
Mar 7, 2025 | 34.74 | 36.08 | 31.98 | 35.61 | 35.61 | 1.02% | 211,880 |
Mar 6, 2025 | 36.61 | 38.11 | 34.80 | 35.25 | 35.25 | -9.15% | 121,667 |
Mar 5, 2025 | 37.31 | 39.00 | 36.00 | 38.80 | 38.80 | 5.12% | 177,491 |
Mar 4, 2025 | 34.42 | 38.58 | 32.67 | 36.91 | 36.91 | 0.57% | 456,596 |
Mar 3, 2025 | 42.19 | 42.50 | 36.09 | 36.70 | 36.70 | -8.98% | 117,724 |
Feb 28, 2025 | 37.40 | 40.75 | 36.80 | 40.32 | 40.32 | 3.48% | 157,239 |
Feb 27, 2025 | 43.07 | 43.34 | 38.90 | 38.97 | 38.97 | -6.54% | 159,861 |
Feb 26, 2025 | 41.85 | 43.39 | 41.00 | 41.69 | 41.69 | 1.78% | 160,860 |
Feb 25, 2025 | 44.10 | 44.40 | 39.63 | 40.96 | 40.96 | -10.45% | 304,559 |
Feb 24, 2025 | 47.38 | 48.04 | 43.76 | 45.74 | 45.74 | -3.91% | 114,654 |
Feb 21, 2025 | 54.74 | 54.74 | 47.37 | 47.60 | 47.60 | -11.61% | 124,228 |
Feb 20, 2025 | 56.34 | 56.34 | 51.72 | 53.85 | 53.85 | -5.41% | 97,927 |
Feb 19, 2025 | 58.41 | 58.93 | 56.40 | 56.93 | 56.93 | -2.33% | 47,467 |
Feb 18, 2025 | 60.61 | 61.52 | 56.94 | 58.29 | 58.29 | -1.42% | 93,081 |
Feb 14, 2025 | 57.79 | 59.62 | 57.41 | 59.13 | 59.13 | 6.68% | 125,207 |
Feb 13, 2025 | 52.41 | 56.62 | 52.41 | 55.43 | 55.43 | 6.53% | 93,473 |