AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
52.32
-0.94 (-1.76%)
Dec 24, 2025, 1:00 PM EST - Market closed
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 70.23 | 71.25 | 68.41 | 70.47 | 55.48 | -2.40% | 50,642 |
| Dec 10, 2025 | 70.34 | 73.40 | 70.11 | 72.21 | 56.85 | 1.38% | 62,026 |
| Dec 9, 2025 | 69.08 | 72.02 | 68.66 | 71.22 | 56.07 | 1.53% | 81,303 |
| Dec 8, 2025 | 70.40 | 70.81 | 69.12 | 70.15 | 55.23 | -0.07% | 44,220 |
| Dec 5, 2025 | 70.64 | 71.53 | 69.94 | 70.20 | 55.27 | -1.69% | 29,788 |
| Dec 4, 2025 | 68.45 | 71.80 | 67.84 | 71.40 | 56.22 | 4.55% | 38,197 |
| Dec 3, 2025 | 64.30 | 68.40 | 64.30 | 68.30 | 53.77 | 6.65% | 76,250 |
| Dec 2, 2025 | 64.68 | 66.20 | 63.94 | 64.04 | 50.42 | 1.54% | 30,177 |
| Dec 1, 2025 | 63.62 | 64.61 | 62.51 | 63.07 | 49.65 | -5.17% | 74,557 |
| Nov 28, 2025 | 66.00 | 66.75 | 65.27 | 66.51 | 52.36 | 2.90% | 16,456 |
| Nov 26, 2025 | 63.73 | 64.96 | 63.14 | 64.63 | 50.88 | 3.13% | 33,257 |
| Nov 25, 2025 | 60.03 | 62.92 | 58.74 | 62.67 | 49.34 | 1.16% | 42,320 |
| Nov 24, 2025 | 58.54 | 62.03 | 58.18 | 61.96 | 48.78 | 9.53% | 43,418 |
| Nov 21, 2025 | 54.64 | 58.15 | 52.43 | 56.57 | 44.53 | 4.49% | 82,816 |
| Nov 20, 2025 | 61.85 | 62.68 | 53.92 | 54.13 | 42.62 | -7.51% | 89,363 |
| Nov 19, 2025 | 59.55 | 60.18 | 56.76 | 58.53 | 46.08 | -1.26% | 47,752 |
| Nov 18, 2025 | 59.13 | 60.72 | 57.36 | 59.27 | 46.66 | -1.36% | 63,060 |
| Nov 17, 2025 | 61.29 | 62.65 | 58.67 | 60.09 | 47.31 | -4.13% | 133,408 |
| Nov 14, 2025 | 58.89 | 64.60 | 58.27 | 62.68 | 49.35 | -0.26% | 221,590 |
| Nov 13, 2025 | 68.71 | 68.71 | 62.10 | 62.84 | 49.48 | -10.53% | 62,914 |
| Nov 12, 2025 | 72.80 | 72.84 | 69.21 | 70.24 | 55.30 | -1.68% | 65,556 |
| Nov 11, 2025 | 71.45 | 72.12 | 70.22 | 71.44 | 56.24 | -1.88% | 41,385 |
| Nov 10, 2025 | 74.00 | 74.00 | 71.97 | 72.81 | 57.32 | 4.97% | 51,417 |
| Nov 7, 2025 | 66.68 | 69.48 | 63.53 | 69.36 | 54.61 | -0.41% | 105,050 |
| Nov 6, 2025 | 75.39 | 76.04 | 69.12 | 69.65 | 54.83 | -9.32% | 150,107 |
| Nov 5, 2025 | 75.75 | 77.91 | 73.70 | 76.81 | 60.47 | 3.18% | 42,728 |
| Nov 4, 2025 | 77.32 | 80.18 | 74.22 | 74.44 | 58.60 | -10.56% | 130,407 |
| Nov 3, 2025 | 85.20 | 85.21 | 80.66 | 83.23 | 65.53 | -2.02% | 334,641 |
| Oct 31, 2025 | 81.62 | 86.28 | 81.62 | 84.95 | 66.88 | 7.33% | 111,313 |
| Oct 30, 2025 | 82.15 | 83.26 | 78.94 | 79.15 | 62.31 | -7.64% | 212,596 |
| Oct 29, 2025 | 87.08 | 87.68 | 83.89 | 85.70 | 67.47 | -0.39% | 45,761 |
| Oct 28, 2025 | 88.05 | 88.05 | 86.01 | 86.04 | 67.73 | -1.88% | 75,023 |
| Oct 27, 2025 | 87.32 | 88.78 | 85.56 | 87.68 | 69.03 | 1.96% | 44,865 |
| Oct 24, 2025 | 85.67 | 86.84 | 85.41 | 86.00 | 67.71 | 3.37% | 38,817 |
| Oct 23, 2025 | 79.00 | 83.36 | 78.75 | 83.20 | 65.50 | 5.54% | 55,108 |
| Oct 22, 2025 | 83.11 | 83.31 | 75.30 | 78.83 | 62.06 | -7.38% | 98,661 |
| Oct 21, 2025 | 87.21 | 87.25 | 84.63 | 85.11 | 67.01 | -3.09% | 41,226 |
| Oct 20, 2025 | 83.60 | 88.37 | 83.60 | 87.83 | 69.15 | 8.88% | 53,296 |
| Oct 17, 2025 | 79.41 | 81.93 | 78.20 | 80.67 | 63.51 | -1.31% | 79,020 |
| Oct 16, 2025 | 86.96 | 87.76 | 80.86 | 81.74 | 64.35 | -4.70% | 94,767 |
| Oct 15, 2025 | 85.67 | 87.76 | 82.19 | 85.77 | 67.53 | 4.52% | 106,911 |