AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
36.90
-0.43 (-1.15%)
At close: May 30, 2025, 4:00 PM
36.71
-0.19 (-0.51%)
After-hours: May 30, 2025, 7:03 PM EDT
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 36.98 | 37.54 | 35.75 | 36.90 | 36.90 | -1.15% | 50,931 |
| May 29, 2025 | 38.84 | 38.84 | 36.99 | 37.33 | 37.33 | -1.01% | 44,305 |
| May 28, 2025 | 39.41 | 39.41 | 37.71 | 37.71 | 37.71 | -3.83% | 69,791 |
| May 27, 2025 | 38.29 | 39.40 | 37.91 | 39.21 | 39.21 | 7.19% | 190,915 |
| May 23, 2025 | 35.28 | 36.90 | 35.28 | 36.58 | 36.58 | -1.64% | 38,223 |
| May 22, 2025 | 36.24 | 38.00 | 36.08 | 37.19 | 37.19 | 2.88% | 77,981 |
| May 21, 2025 | 38.17 | 38.86 | 35.77 | 36.15 | 36.15 | -6.42% | 85,400 |
| May 20, 2025 | 38.68 | 39.25 | 37.86 | 38.63 | 38.63 | 0.05% | 54,038 |
| May 19, 2025 | 37.47 | 38.69 | 37.47 | 38.61 | 38.61 | -2.87% | 159,130 |
| May 16, 2025 | 38.51 | 39.90 | 38.41 | 39.75 | 39.75 | 5.58% | 185,780 |
| May 15, 2025 | 37.89 | 38.17 | 36.42 | 37.65 | 37.65 | -3.26% | 76,633 |
| May 14, 2025 | 39.42 | 40.19 | 38.17 | 38.92 | 38.92 | 1.06% | 278,253 |
| May 13, 2025 | 36.01 | 38.87 | 35.92 | 38.51 | 38.51 | 10.85% | 412,605 |
| May 12, 2025 | 34.61 | 35.26 | 33.69 | 34.74 | 34.74 | 11.74% | 530,937 |
| May 9, 2025 | 31.88 | 32.95 | 31.00 | 31.09 | 31.09 | -0.83% | 80,337 |
| May 8, 2025 | 29.98 | 32.03 | 29.85 | 31.35 | 31.35 | 7.84% | 52,663 |
| May 7, 2025 | 28.40 | 29.16 | 28.00 | 29.07 | 29.07 | 3.16% | 51,772 |
| May 6, 2025 | 28.82 | 29.15 | 27.91 | 28.18 | 28.18 | -7.52% | 76,410 |
| May 5, 2025 | 30.99 | 31.13 | 30.40 | 30.47 | 30.47 | -4.78% | 36,548 |
| May 2, 2025 | 30.70 | 32.77 | 30.56 | 32.00 | 32.00 | 5.09% | 73,881 |
| May 1, 2025 | 32.18 | 32.19 | 30.45 | 30.45 | 30.45 | -0.88% | 61,196 |
| Apr 30, 2025 | 29.21 | 30.91 | 28.45 | 30.72 | 30.72 | -2.82% | 66,617 |
| Apr 29, 2025 | 31.16 | 31.75 | 30.84 | 31.61 | 31.61 | 1.18% | 31,788 |
| Apr 28, 2025 | 31.45 | 32.23 | 29.75 | 31.24 | 31.24 | 0.81% | 115,608 |
| 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 |