AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
48.11
+1.95 (4.22%)
At close: Dec 20, 2024, 4:00 PM
48.00
-0.11 (-0.23%)
After-hours: Dec 20, 2024, 4:54 PM EST
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 44.41 | 49.16 | 44.19 | 48.11 | 48.11 | 4.22% | 82,763 |
| Dec 19, 2024 | 48.83 | 49.19 | 45.36 | 46.16 | 46.16 | -1.60% | 80,564 |
| Dec 18, 2024 | 53.90 | 54.44 | 45.79 | 46.91 | 46.91 | -13.88% | 94,391 |
| Dec 17, 2024 | 54.40 | 55.06 | 52.69 | 54.47 | 54.47 | -0.13% | 50,847 |
| Dec 16, 2024 | 52.54 | 54.83 | 52.05 | 54.54 | 54.54 | 5.37% | 67,437 |
| Dec 13, 2024 | 51.75 | 51.76 | 49.93 | 51.76 | 51.76 | 1.47% | 31,164 |
| Dec 12, 2024 | 52.08 | 52.93 | 50.75 | 51.01 | 51.01 | -2.84% | 38,545 |
| Dec 11, 2024 | 52.12 | 52.81 | 51.10 | 52.50 | 52.50 | 3.82% | 69,763 |
| Dec 10, 2024 | 52.03 | 53.56 | 50.25 | 50.57 | 50.57 | -2.32% | 48,730 |
| Dec 9, 2024 | 55.61 | 55.61 | 50.92 | 51.77 | 51.77 | -5.20% | 109,809 |
| Dec 6, 2024 | 51.99 | 54.70 | 51.70 | 54.61 | 54.61 | 8.46% | 109,018 |
| Dec 5, 2024 | 51.83 | 52.23 | 50.35 | 50.35 | 50.35 | -1.60% | 84,747 |
| Dec 4, 2024 | 49.33 | 51.25 | 48.75 | 51.17 | 51.17 | 5.94% | 75,661 |
| Dec 3, 2024 | 47.58 | 48.60 | 47.27 | 48.30 | 48.30 | -1.31% | 90,890 |
| Dec 2, 2024 | 47.85 | 49.24 | 47.48 | 48.94 | 48.94 | 5.13% | 72,082 |
| Nov 29, 2024 | 45.76 | 47.20 | 45.76 | 46.55 | 46.55 | 2.90% | 40,123 |
| Nov 27, 2024 | 45.00 | 47.34 | 44.02 | 45.24 | 45.24 | 3.38% | 72,515 |
| Nov 26, 2024 | 44.22 | 44.98 | 43.60 | 43.76 | 43.76 | -2.99% | 31,110 |
| Nov 25, 2024 | 45.97 | 46.75 | 44.92 | 45.11 | 45.11 | 2.91% | 107,988 |
| Nov 22, 2024 | 41.51 | 44.30 | 41.51 | 43.84 | 43.84 | 5.13% | 43,396 |
| Nov 21, 2024 | 43.10 | 43.20 | 40.65 | 41.70 | 41.70 | -2.07% | 33,274 |
| Nov 20, 2024 | 43.12 | 43.51 | 41.45 | 42.58 | 42.58 | -2.12% | 47,224 |
| Nov 19, 2024 | 41.69 | 43.50 | 41.50 | 43.50 | 43.50 | 3.00% | 35,202 |
| Nov 18, 2024 | 41.50 | 42.53 | 40.22 | 42.23 | 42.23 | 6.03% | 67,728 |
| Nov 15, 2024 | 40.52 | 40.52 | 39.00 | 39.83 | 39.83 | -1.37% | 123,658 |
| Nov 14, 2024 | 43.50 | 43.65 | 40.34 | 40.39 | 40.39 | -6.96% | 78,096 |
| Nov 13, 2024 | 46.17 | 47.40 | 43.29 | 43.41 | 43.41 | -3.81% | 106,426 |
| Nov 12, 2024 | 45.66 | 47.30 | 44.54 | 45.13 | 45.13 | -3.58% | 100,790 |
| Nov 11, 2024 | 43.87 | 47.48 | 43.79 | 46.80 | 46.80 | 14.33% | 265,830 |
| Nov 8, 2024 | 38.44 | 41.13 | 38.44 | 40.94 | 40.94 | 4.37% | 146,990 |
| Nov 7, 2024 | 38.55 | 39.40 | 38.55 | 39.22 | 39.22 | 2.83% | 45,740 |
| Nov 6, 2024 | 36.41 | 38.34 | 35.60 | 38.14 | 38.14 | 15.87% | 112,872 |
| Nov 5, 2024 | 31.23 | 33.02 | 31.11 | 32.92 | 32.92 | 6.35% | 49,976 |
| Nov 4, 2024 | 30.36 | 31.44 | 30.00 | 30.95 | 30.95 | 0.33% | 27,294 |
| Nov 1, 2024 | 30.13 | 30.93 | 30.13 | 30.85 | 30.85 | 3.22% | 52,140 |
| Oct 31, 2024 | 32.06 | 32.25 | 29.65 | 29.89 | 29.89 | -9.75% | 120,182 |
| Oct 30, 2024 | 32.88 | 34.01 | 32.88 | 33.12 | 33.12 | -0.67% | 32,256 |
| Oct 29, 2024 | 33.21 | 33.36 | 32.77 | 33.34 | 33.34 | 0.29% | 45,368 |
| Oct 28, 2024 | 33.09 | 33.95 | 32.97 | 33.25 | 33.25 | 2.99% | 45,850 |
| Oct 25, 2024 | 32.07 | 33.04 | 32.06 | 32.28 | 32.28 | 0.94% | 30,082 |
| Oct 24, 2024 | 31.53 | 32.00 | 31.06 | 31.98 | 31.98 | 6.62% | 27,054 |
| Oct 23, 2024 | 31.54 | 31.54 | 29.38 | 30.00 | 30.00 | -5.23% | 71,724 |
| Oct 22, 2024 | 31.75 | 31.92 | 31.30 | 31.65 | 31.65 | -1.40% | 21,204 |
| Oct 21, 2024 | 32.47 | 32.51 | 31.54 | 32.10 | 32.10 | -2.73% | 32,594 |
| Oct 18, 2024 | 32.23 | 33.00 | 32.19 | 33.00 | 33.00 | 3.76% | 27,602 |
| Oct 17, 2024 | 32.97 | 32.97 | 31.49 | 31.81 | 31.81 | -1.72% | 15,866 |
| Oct 16, 2024 | 32.65 | 32.76 | 31.69 | 32.36 | 32.36 | 0.70% | 27,194 |
| Oct 15, 2024 | 32.16 | 32.53 | 30.93 | 32.14 | 32.14 | - | 64,396 |
| Oct 14, 2024 | 31.49 | 32.23 | 30.87 | 32.13 | 32.13 | 3.41% | 79,050 |
| Oct 11, 2024 | 29.62 | 31.33 | 29.62 | 31.08 | 31.08 | 1.62% | 64,332 |
| Oct 10, 2024 | 30.15 | 30.92 | 29.68 | 30.58 | 30.58 | -2.25% | 37,188 |
| Oct 9, 2024 | 31.26 | 31.65 | 31.01 | 31.29 | 31.29 | 0.40% | 24,948 |
| Oct 8, 2024 | 30.26 | 31.24 | 30.26 | 31.16 | 31.16 | 2.97% | 54,808 |
| Oct 7, 2024 | 30.36 | 31.12 | 29.92 | 30.26 | 30.26 | -2.70% | 36,572 |
| Oct 4, 2024 | 30.65 | 31.13 | 30.00 | 31.10 | 31.10 | 4.86% | 54,092 |
| Oct 3, 2024 | 30.04 | 30.30 | 29.40 | 29.66 | 29.66 | -2.11% | 36,124 |
| Oct 2, 2024 | 29.84 | 30.61 | 29.78 | 30.30 | 30.30 | -1.42% | 70,144 |
| Oct 1, 2024 | 32.18 | 32.18 | 30.00 | 30.74 | 30.74 | -5.40% | 106,230 |
| Sep 30, 2024 | 32.65 | 33.25 | 31.91 | 32.49 | 32.49 | -1.52% | 110,996 |
| Sep 27, 2024 | 32.85 | 33.22 | 32.60 | 32.99 | 32.99 | 2.64% | 122,852 |
| Sep 26, 2024 | 32.50 | 32.67 | 31.20 | 32.14 | 32.14 | 1.23% | 308,934 |
| Sep 25, 2024 | 32.51 | 32.61 | 31.60 | 31.75 | 31.75 | -2.41% | 71,844 |
| Sep 24, 2024 | 32.31 | 32.60 | 31.25 | 32.54 | 32.54 | 2.34% | 158,074 |
| Sep 23, 2024 | 31.91 | 32.22 | 31.70 | 31.79 | 31.79 | -0.89% | 77,206 |
| Sep 20, 2024 | 32.12 | 32.18 | 30.95 | 32.08 | 32.08 | -1.47% | 101,004 |
| Sep 19, 2024 | 32.94 | 33.40 | 32.21 | 32.56 | 32.56 | 5.73% | 202,524 |
| Sep 18, 2024 | 31.05 | 32.73 | 30.60 | 30.79 | 30.79 | 0.65% | 179,248 |
| Sep 17, 2024 | 30.94 | 31.57 | 30.50 | 30.59 | 30.59 | 1.21% | 81,338 |
| Sep 16, 2024 | 30.00 | 30.34 | 29.40 | 30.23 | 30.23 | -0.28% | 32,696 |
| Sep 13, 2024 | 29.38 | 30.40 | 29.38 | 30.31 | 30.31 | 3.57% | 137,068 |
| Sep 12, 2024 | 28.43 | 29.52 | 28.20 | 29.27 | 29.27 | 3.10% | 116,652 |
| Sep 11, 2024 | 27.15 | 28.41 | 26.45 | 28.39 | 28.39 | 4.43% | 137,954 |
| Sep 10, 2024 | 26.30 | 27.18 | 25.80 | 27.18 | 27.18 | 2.92% | 46,100 |
| Sep 9, 2024 | 25.90 | 26.90 | 25.78 | 26.41 | 26.41 | 5.14% | 76,506 |
| Sep 6, 2024 | 28.32 | 28.33 | 24.85 | 25.12 | 25.12 | -9.28% | 210,758 |
| Sep 5, 2024 | 26.98 | 28.25 | 26.97 | 27.69 | 27.69 | 3.34% | 93,486 |
| Sep 4, 2024 | 26.46 | 27.80 | 26.26 | 26.80 | 26.80 | -0.61% | 70,418 |
| Sep 3, 2024 | 28.89 | 29.18 | 26.79 | 26.96 | 26.96 | -8.28% | 100,094 |
| Aug 30, 2024 | 29.56 | 29.71 | 28.45 | 29.40 | 29.40 | 1.29% | 133,050 |
| Aug 29, 2024 | 29.44 | 30.44 | 29.02 | 29.02 | 29.02 | 1.15% | 99,246 |
| Aug 28, 2024 | 29.87 | 29.87 | 28.19 | 28.69 | 28.69 | -5.20% | 55,296 |
| Aug 27, 2024 | 30.00 | 30.35 | 29.59 | 30.27 | 30.27 | -1.00% | 27,896 |
| Aug 26, 2024 | 31.12 | 31.45 | 30.28 | 30.57 | 30.57 | -2.47% | 116,648 |
| Aug 23, 2024 | 29.57 | 31.47 | 29.57 | 31.35 | 31.35 | 8.86% | 85,128 |
| Aug 22, 2024 | 30.56 | 30.68 | 28.68 | 28.80 | 28.80 | -5.71% | 121,358 |
| Aug 21, 2024 | 29.29 | 30.63 | 29.29 | 30.54 | 30.54 | 4.48% | 51,930 |
| Aug 20, 2024 | 29.98 | 30.26 | 28.86 | 29.23 | 29.23 | -2.36% | 109,598 |
| Aug 19, 2024 | 28.84 | 29.94 | 28.67 | 29.94 | 29.94 | 4.47% | 118,202 |
| Aug 16, 2024 | 28.26 | 28.88 | 28.18 | 28.66 | 28.66 | 0.95% | 128,882 |
| Aug 15, 2024 | 26.90 | 28.50 | 26.90 | 28.39 | 28.39 | 9.30% | 297,922 |
| Aug 14, 2024 | 27.40 | 27.40 | 25.75 | 25.97 | 25.97 | -3.26% | 86,222 |
| Aug 13, 2024 | 25.16 | 26.91 | 25.14 | 26.85 | 26.85 | 8.38% | 136,838 |
| Aug 12, 2024 | 25.37 | 25.44 | 24.53 | 24.77 | 24.77 | -2.82% | 46,424 |
| Aug 9, 2024 | 25.53 | 25.83 | 25.05 | 25.49 | 25.49 | 0.93% | 33,204 |
| Aug 8, 2024 | 24.02 | 25.34 | 23.73 | 25.26 | 25.26 | 8.93% | 101,190 |
| Aug 7, 2024 | 25.12 | 25.45 | 23.16 | 23.19 | 23.19 | -3.36% | 180,950 |
| Aug 6, 2024 | 24.15 | 24.75 | 23.06 | 23.99 | 23.99 | 2.76% | 97,840 |
| Aug 5, 2024 | 20.23 | 24.28 | 20.00 | 23.35 | 23.35 | -7.91% | 577,430 |
| Aug 2, 2024 | 26.20 | 26.66 | 24.85 | 25.35 | 25.35 | -9.38% | 379,048 |
| Aug 1, 2024 | 30.75 | 31.17 | 27.50 | 27.98 | 27.98 | -10.02% | 226,660 |