AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
29.89
-2.51 (-7.75%)
At close: Mar 28, 2025, 4:00 PM
27.72
-2.17 (-7.26%)
Pre-market: Mar 31, 2025, 5:34 AM EDT
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.20 | 32.20 | 29.48 | 29.89 | 29.89 | -7.75% | 110,981 |
| 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 |
| Feb 12, 2025 | 48.47 | 52.39 | 48.47 | 52.03 | 52.03 | 4.14% | 65,951 |
| Feb 11, 2025 | 51.11 | 52.09 | 49.22 | 49.96 | 49.96 | -4.29% | 54,041 |
| Feb 10, 2025 | 52.87 | 53.51 | 52.02 | 52.20 | 52.20 | -0.11% | 86,045 |
| Feb 7, 2025 | 52.46 | 54.32 | 51.58 | 52.26 | 52.26 | 0.10% | 154,455 |
| Feb 6, 2025 | 53.00 | 53.09 | 51.14 | 52.21 | 52.21 | -3.45% | 80,344 |
| Feb 5, 2025 | 52.76 | 54.40 | 52.76 | 54.08 | 54.08 | 2.26% | 40,417 |
| Feb 4, 2025 | 51.92 | 53.36 | 51.85 | 52.88 | 52.88 | 4.16% | 32,411 |
| Feb 3, 2025 | 48.16 | 51.33 | 48.00 | 50.77 | 50.77 | -3.42% | 71,878 |
| Jan 31, 2025 | 54.55 | 55.65 | 51.88 | 52.57 | 52.57 | -1.72% | 109,813 |
| Jan 30, 2025 | 52.45 | 54.50 | 52.30 | 53.49 | 53.49 | 4.66% | 54,632 |
| Jan 29, 2025 | 50.81 | 51.65 | 50.01 | 51.11 | 51.11 | -0.18% | 92,446 |
| Jan 28, 2025 | 49.59 | 51.57 | 47.92 | 51.20 | 51.20 | 4.51% | 22,819 |
| Jan 27, 2025 | 47.66 | 50.61 | 47.08 | 48.99 | 48.99 | -5.53% | 129,871 |
| Jan 24, 2025 | 52.99 | 53.94 | 51.84 | 51.86 | 51.86 | -1.07% | 23,965 |
| Jan 23, 2025 | 50.47 | 52.52 | 49.75 | 52.42 | 52.42 | 1.96% | 45,202 |
| Jan 22, 2025 | 50.64 | 51.92 | 50.63 | 51.41 | 51.41 | 1.74% | 61,722 |
| Jan 21, 2025 | 49.46 | 50.80 | 47.68 | 50.53 | 50.53 | 6.51% | 283,497 |
| Jan 17, 2025 | 48.10 | 48.59 | 47.44 | 47.44 | 47.44 | 2.62% | 33,488 |
| Jan 16, 2025 | 46.58 | 46.85 | 45.24 | 46.23 | 46.23 | 0.15% | 23,722 |