AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
42.73
+1.63 (3.97%)
At close: Feb 25, 2026, 4:00 PM EST
42.75
+0.02 (0.04%)
After-hours: Feb 25, 2026, 5:28 PM EST
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 42.79 | 43.30 | 42.14 | 43.30 | - | 5.35% | 5,732 |
| Feb 24, 2026 | 38.96 | 41.15 | 38.96 | 41.10 | 41.10 | 6.39% | 26,162 |
| Feb 23, 2026 | 39.48 | 39.48 | 37.95 | 38.63 | 38.63 | -4.25% | 24,143 |
| Feb 20, 2026 | 40.28 | 41.45 | 39.77 | 40.35 | 40.34 | -2.17% | 22,929 |
| Feb 19, 2026 | 39.87 | 41.51 | 39.51 | 41.24 | 41.24 | 2.06% | 16,625 |
| Feb 18, 2026 | 39.24 | 41.48 | 39.24 | 40.41 | 40.41 | 3.41% | 22,936 |
| Feb 17, 2026 | 38.58 | 39.93 | 37.04 | 39.07 | 39.07 | 0.05% | 38,703 |
| Feb 13, 2026 | 39.28 | 40.21 | 38.59 | 39.06 | 39.06 | 4.68% | 52,924 |
| Feb 12, 2026 | 40.55 | 40.55 | 36.24 | 37.31 | 37.31 | -6.52% | 74,474 |
| Feb 11, 2026 | 42.03 | 42.03 | 38.23 | 39.91 | 39.91 | -3.81% | 74,628 |
| Feb 10, 2026 | 42.03 | 42.66 | 41.50 | 41.50 | 41.50 | -0.62% | 21,244 |
| Feb 9, 2026 | 39.15 | 42.10 | 38.87 | 41.75 | 41.75 | 5.67% | 53,599 |
| Feb 6, 2026 | 37.26 | 39.65 | 37.00 | 39.51 | 39.51 | 12.44% | 73,010 |
| Feb 5, 2026 | 37.56 | 38.53 | 34.88 | 35.14 | 35.14 | -10.74% | 62,273 |
| Feb 4, 2026 | 42.21 | 42.21 | 37.80 | 39.37 | 39.37 | -9.35% | 182,384 |
| Feb 3, 2026 | 45.21 | 45.21 | 41.50 | 43.43 | 43.43 | -2.43% | 96,469 |
| Feb 2, 2026 | 44.36 | 45.38 | 44.20 | 44.51 | 44.51 | -1.19% | 45,418 |
| Jan 30, 2026 | 47.38 | 48.26 | 44.63 | 45.05 | 45.05 | -7.41% | 84,556 |
| Jan 29, 2026 | 50.34 | 50.34 | 46.88 | 48.65 | 48.65 | -3.74% | 16,783 |
| Jan 28, 2026 | 51.93 | 51.93 | 50.26 | 50.54 | 50.54 | -2.32% | 59,092 |
| Jan 27, 2026 | 52.19 | 52.19 | 51.08 | 51.74 | 51.74 | -0.14% | 8,041 |
| Jan 26, 2026 | 51.83 | 52.69 | 51.78 | 51.81 | 51.81 | -2.02% | 21,000 |
| Jan 23, 2026 | 54.48 | 54.48 | 52.47 | 52.88 | 52.88 | -3.57% | 21,480 |
| Jan 22, 2026 | 53.28 | 54.95 | 52.89 | 54.84 | 54.84 | 4.92% | 31,380 |
| Jan 21, 2026 | 51.40 | 52.80 | 49.76 | 52.27 | 52.27 | 2.78% | 28,936 |
| Jan 20, 2026 | 51.06 | 52.70 | 50.75 | 50.85 | 50.85 | -6.22% | 44,337 |
| Jan 16, 2026 | 54.00 | 55.22 | 54.00 | 54.22 | 54.22 | -0.22% | 36,276 |
| Jan 15, 2026 | 56.27 | 56.64 | 54.21 | 54.34 | 54.34 | -3.39% | 55,692 |
| Jan 14, 2026 | 56.07 | 56.44 | 55.00 | 56.25 | 56.25 | 0.04% | 20,116 |
| Jan 13, 2026 | 55.81 | 56.75 | 54.50 | 56.23 | 56.23 | 1.53% | 26,865 |
| Jan 12, 2026 | 53.41 | 55.70 | 53.41 | 55.38 | 55.38 | 5.39% | 31,633 |
| Jan 9, 2026 | 53.20 | 53.64 | 51.99 | 52.55 | 52.55 | -0.65% | 17,732 |
| Jan 8, 2026 | 53.36 | 53.56 | 52.15 | 52.89 | 52.89 | -1.60% | 41,764 |
| Jan 7, 2026 | 53.95 | 54.62 | 53.50 | 53.75 | 53.75 | -1.84% | 18,981 |
| Jan 6, 2026 | 54.09 | 54.86 | 53.24 | 54.76 | 54.76 | 1.82% | 20,939 |
| Jan 5, 2026 | 51.77 | 54.29 | 51.77 | 53.78 | 53.78 | 7.54% | 48,788 |
| Jan 2, 2026 | 49.84 | 50.39 | 48.94 | 50.01 | 50.01 | 3.01% | 25,255 |
| Dec 31, 2025 | 49.67 | 49.67 | 48.25 | 48.55 | 48.55 | -2.01% | 35,914 |
| Dec 30, 2025 | 50.89 | 50.89 | 49.43 | 49.55 | 49.55 | -1.89% | 58,736 |
| Dec 29, 2025 | 50.50 | 51.97 | 50.25 | 50.50 | 50.50 | -2.66% | 121,267 |
| Dec 26, 2025 | 52.49 | 52.68 | 51.10 | 51.88 | 51.88 | -2.33% | 59,330 |
| Dec 24, 2025 | 52.91 | 53.29 | 52.10 | 53.12 | 53.12 | -0.26% | 53,148 |
| Dec 23, 2025 | 53.32 | 53.63 | 52.02 | 53.26 | 53.26 | -22.97% | 70,184 |
| Dec 22, 2025 | 68.81 | 70.50 | 68.50 | 69.14 | 54.43 | 2.79% | 29,968 |
| Dec 19, 2025 | 65.99 | 67.34 | 65.99 | 67.26 | 52.95 | 4.27% | 16,186 |
| Dec 18, 2025 | 67.29 | 67.29 | 64.22 | 64.50 | 50.78 | 2.62% | 88,900 |
| Dec 17, 2025 | 67.86 | 69.14 | 62.67 | 62.86 | 49.49 | -6.13% | 55,805 |
| Dec 16, 2025 | 65.48 | 67.09 | 64.87 | 66.97 | 52.72 | 2.28% | 19,795 |
| Dec 15, 2025 | 68.42 | 69.28 | 65.20 | 65.47 | 51.55 | -2.85% | 38,100 |
| Dec 12, 2025 | 70.43 | 71.00 | 65.90 | 67.39 | 53.06 | -4.37% | 23,106 |