AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
66.60
+1.62 (2.49%)
At close: Jul 25, 2025, 4:00 PM
67.00
+0.40 (0.60%)
After-hours: Jul 25, 2025, 7:49 PM EDT
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 65.34 | 66.83 | 64.78 | 66.60 | 66.60 | 2.49% | 47,048 |
| Jul 24, 2025 | 66.17 | 66.17 | 64.42 | 64.98 | 64.98 | -3.95% | 32,531 |
| Jul 23, 2025 | 66.93 | 67.66 | 65.34 | 67.66 | 67.66 | 2.73% | 49,917 |
| Jul 22, 2025 | 66.79 | 66.94 | 62.84 | 65.86 | 65.86 | -1.39% | 79,255 |
| Jul 21, 2025 | 69.80 | 70.95 | 66.78 | 66.79 | 66.79 | -2.24% | 105,490 |
| Jul 18, 2025 | 67.74 | 70.21 | 67.10 | 68.32 | 68.32 | 3.67% | 82,546 |
| Jul 17, 2025 | 64.68 | 66.49 | 64.25 | 65.90 | 65.90 | 2.68% | 64,182 |
| Jul 16, 2025 | 60.87 | 64.69 | 60.86 | 64.18 | 64.18 | 7.50% | 96,508 |
| Jul 15, 2025 | 62.28 | 62.30 | 59.28 | 59.70 | 59.70 | -2.96% | 55,262 |
| Jul 14, 2025 | 59.69 | 61.61 | 59.69 | 61.52 | 61.52 | 3.71% | 47,247 |
| Jul 11, 2025 | 60.56 | 61.44 | 58.91 | 59.32 | 59.32 | -3.42% | 75,504 |
| Jul 10, 2025 | 61.05 | 61.49 | 59.18 | 61.42 | 61.42 | 3.33% | 62,519 |
| Jul 9, 2025 | 58.11 | 59.60 | 57.33 | 59.44 | 59.44 | 3.88% | 80,803 |
| Jul 8, 2025 | 57.19 | 58.01 | 56.80 | 57.22 | 57.22 | 1.22% | 89,566 |
| Jul 7, 2025 | 56.05 | 56.81 | 55.25 | 56.53 | 56.53 | -1.76% | 58,325 |
| Jul 3, 2025 | 57.06 | 57.80 | 56.78 | 57.54 | 57.54 | 1.28% | 51,971 |
| Jul 2, 2025 | 54.33 | 57.00 | 54.33 | 56.81 | 56.81 | 4.82% | 84,919 |
| Jul 1, 2025 | 54.80 | 55.76 | 53.11 | 54.20 | 54.20 | -3.76% | 83,761 |
| Jun 30, 2025 | 56.62 | 57.41 | 56.18 | 56.32 | 56.32 | 1.31% | 72,685 |
| Jun 27, 2025 | 58.02 | 58.02 | 54.14 | 55.59 | 55.59 | -3.12% | 77,869 |
| Jun 26, 2025 | 55.76 | 57.65 | 55.30 | 57.38 | 57.38 | 4.19% | 78,291 |
| Jun 25, 2025 | 57.73 | 57.96 | 54.35 | 55.07 | 55.07 | -2.32% | 144,310 |
| Jun 24, 2025 | 55.49 | 57.14 | 54.73 | 56.38 | 56.38 | 4.04% | 200,035 |
| Jun 23, 2025 | 52.00 | 55.41 | 51.11 | 54.19 | 54.19 | 3.30% | 401,682 |
| Jun 20, 2025 | 53.52 | 53.52 | 50.84 | 52.46 | 52.46 | 2.82% | 86,881 |
| Jun 18, 2025 | 47.42 | 51.27 | 46.53 | 51.02 | 51.02 | 8.69% | 339,212 |
| Jun 17, 2025 | 48.42 | 49.10 | 46.36 | 46.94 | 46.94 | -3.12% | 170,832 |
| Jun 16, 2025 | 47.09 | 48.84 | 46.69 | 48.45 | 48.45 | 8.93% | 166,366 |
| Jun 13, 2025 | 42.20 | 45.21 | 42.17 | 44.48 | 44.48 | 0.45% | 150,600 |
| Jun 12, 2025 | 45.40 | 45.80 | 44.03 | 44.28 | 44.28 | -4.59% | 97,998 |
| Jun 11, 2025 | 46.38 | 47.64 | 45.87 | 46.41 | 46.41 | 1.62% | 152,143 |
| Jun 10, 2025 | 45.48 | 46.17 | 44.41 | 45.67 | 45.67 | 2.01% | 108,774 |
| Jun 9, 2025 | 44.63 | 44.98 | 43.37 | 44.77 | 44.77 | 3.90% | 135,119 |
| Jun 6, 2025 | 39.36 | 43.77 | 39.32 | 43.09 | 43.09 | 16.78% | 400,541 |
| Jun 5, 2025 | 39.01 | 40.10 | 35.96 | 36.90 | 36.90 | -5.60% | 159,113 |
| Jun 4, 2025 | 39.29 | 39.52 | 38.07 | 39.09 | 39.09 | -0.05% | 110,403 |
| Jun 3, 2025 | 38.10 | 39.66 | 37.73 | 39.11 | 39.11 | 2.81% | 267,034 |
| Jun 2, 2025 | 37.55 | 38.21 | 36.21 | 38.04 | 38.04 | 3.09% | 43,165 |
| 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 |