AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
93.47
+6.55 (7.54%)
At close: Oct 8, 2025, 4:00 PM EDT
93.74
+0.27 (0.29%)
After-hours: Oct 8, 2025, 7:35 PM EDT
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 88.43 | 94.00 | 86.61 | 93.47 | 93.47 | 7.54% | 76,654 |
| Oct 7, 2025 | 91.96 | 91.96 | 85.80 | 86.92 | 86.92 | -4.64% | 59,280 |
| Oct 6, 2025 | 90.47 | 92.17 | 88.50 | 91.15 | 91.15 | 6.24% | 55,305 |
| Oct 3, 2025 | 87.99 | 88.08 | 83.90 | 85.80 | 85.80 | -1.23% | 59,088 |
| Oct 2, 2025 | 86.00 | 87.50 | 84.15 | 86.87 | 86.87 | 4.55% | 51,142 |
| Oct 1, 2025 | 80.50 | 84.59 | 80.50 | 83.09 | 83.09 | 1.21% | 35,197 |
| Sep 30, 2025 | 80.10 | 82.99 | 79.21 | 82.10 | 82.10 | 1.17% | 54,671 |
| Sep 29, 2025 | 77.78 | 81.59 | 77.30 | 81.15 | 81.15 | 7.03% | 57,092 |
| Sep 26, 2025 | 74.90 | 76.00 | 72.50 | 75.82 | 75.82 | 2.92% | 62,461 |
| Sep 25, 2025 | 73.49 | 74.83 | 70.44 | 73.67 | 73.67 | -4.00% | 60,987 |
| Sep 24, 2025 | 78.69 | 78.83 | 76.07 | 76.74 | 76.74 | -0.23% | 36,362 |
| Sep 23, 2025 | 80.15 | 80.15 | 76.27 | 76.92 | 76.92 | -2.53% | 56,783 |
| Sep 22, 2025 | 79.04 | 80.30 | 78.10 | 78.91 | 78.91 | -0.76% | 46,707 |
| Sep 19, 2025 | 78.95 | 80.64 | 78.12 | 79.52 | 79.52 | 4.23% | 84,865 |
| Sep 18, 2025 | 73.84 | 76.61 | 73.84 | 76.29 | 76.29 | 5.84% | 51,001 |
| Sep 17, 2025 | 72.31 | 73.33 | 68.67 | 72.08 | 72.08 | -0.52% | 62,363 |
| Sep 16, 2025 | 71.00 | 72.68 | 69.50 | 72.46 | 72.46 | 3.20% | 60,246 |
| Sep 15, 2025 | 69.94 | 70.64 | 69.27 | 70.21 | 70.21 | 2.69% | 57,022 |
| Sep 12, 2025 | 68.28 | 68.48 | 67.16 | 68.37 | 68.37 | 1.05% | 66,994 |
| Sep 11, 2025 | 64.05 | 67.79 | 63.86 | 67.66 | 67.66 | 6.64% | 126,292 |
| Sep 10, 2025 | 66.20 | 66.20 | 62.92 | 63.45 | 63.45 | -2.34% | 104,130 |
| Sep 9, 2025 | 65.04 | 65.45 | 63.21 | 64.97 | 64.97 | 1.29% | 57,172 |
| Sep 8, 2025 | 64.64 | 64.69 | 63.71 | 64.14 | 64.14 | 1.86% | 61,325 |
| Sep 5, 2025 | 64.26 | 64.26 | 60.25 | 62.97 | 62.97 | 0.84% | 80,646 |
| Sep 4, 2025 | 61.98 | 62.58 | 60.52 | 62.44 | 62.44 | 0.76% | 49,855 |
| Sep 3, 2025 | 62.42 | 63.16 | 61.21 | 61.98 | 61.98 | 0.72% | 35,344 |
| Sep 2, 2025 | 59.81 | 61.77 | 58.22 | 61.53 | 61.53 | -1.44% | 56,076 |
| Aug 29, 2025 | 64.18 | 64.18 | 61.67 | 62.43 | 62.43 | -2.86% | 24,757 |
| Aug 28, 2025 | 64.43 | 65.11 | 63.60 | 64.26 | 64.26 | 1.27% | 41,420 |
| Aug 27, 2025 | 64.23 | 64.36 | 62.87 | 63.46 | 63.46 | -1.67% | 26,714 |
| Aug 26, 2025 | 63.80 | 64.81 | 63.48 | 64.53 | 64.53 | 1.57% | 26,313 |
| Aug 25, 2025 | 64.85 | 65.25 | 63.10 | 63.53 | 63.53 | -2.44% | 35,732 |
| Aug 22, 2025 | 60.50 | 66.35 | 60.31 | 65.12 | 65.12 | 8.20% | 102,580 |
| Aug 21, 2025 | 59.44 | 60.91 | 59.06 | 60.18 | 60.18 | -0.52% | 38,735 |
| Aug 20, 2025 | 60.10 | 60.74 | 56.62 | 60.50 | 60.50 | -0.97% | 118,139 |
| Aug 19, 2025 | 65.97 | 65.97 | 60.92 | 61.09 | 61.09 | -7.93% | 73,736 |
| Aug 18, 2025 | 65.24 | 66.85 | 64.39 | 66.35 | 66.35 | 0.26% | 39,188 |
| Aug 15, 2025 | 65.15 | 66.44 | 64.96 | 66.18 | 66.18 | -0.59% | 38,577 |
| Aug 14, 2025 | 65.83 | 67.80 | 65.11 | 66.57 | 66.57 | -1.49% | 112,605 |
| Aug 13, 2025 | 67.69 | 69.31 | 66.54 | 67.58 | 67.58 | 2.60% | 87,913 |
| Aug 12, 2025 | 65.60 | 66.06 | 63.67 | 65.87 | 65.87 | 4.09% | 61,639 |
| Aug 11, 2025 | 63.89 | 66.14 | 63.13 | 63.28 | 63.28 | 1.29% | 56,091 |
| Aug 8, 2025 | 62.95 | 63.06 | 61.71 | 62.47 | 62.47 | 0.97% | 36,506 |
| Aug 7, 2025 | 63.29 | 63.33 | 60.11 | 61.87 | 61.87 | 0.63% | 57,229 |
| Aug 6, 2025 | 59.64 | 61.54 | 58.94 | 61.48 | 61.48 | 3.88% | 289,197 |
| Aug 5, 2025 | 60.28 | 60.62 | 58.56 | 59.18 | 59.18 | -2.35% | 67,499 |
| Aug 4, 2025 | 58.34 | 60.70 | 57.55 | 60.61 | 60.61 | 6.63% | 82,049 |
| Aug 1, 2025 | 58.84 | 58.92 | 55.60 | 56.84 | 56.84 | -11.85% | 146,145 |
| Jul 31, 2025 | 66.63 | 67.25 | 63.42 | 64.48 | 64.48 | -0.17% | 99,159 |
| Jul 30, 2025 | 64.25 | 65.64 | 63.20 | 64.59 | 64.59 | 2.63% | 73,449 |