AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
39.37
-4.06 (-9.35%)
At close: Feb 4, 2026, 4:00 PM EST
39.94
+0.57 (1.44%)
After-hours: Feb 4, 2026, 7:55 PM EST
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 42.21 | 42.21 | 37.80 | 39.30 | - | -9.51% | 178,686 |
| Feb 3, 2026 | 45.21 | 45.21 | 41.50 | 43.43 | 43.43 | -2.43% | 96,454 |
| 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% | 16,763 |
| Jan 28, 2026 | 51.93 | 51.93 | 50.26 | 50.54 | 50.54 | -2.32% | 58,492 |
| 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% | 20,598 |
| Jan 23, 2026 | 54.48 | 54.48 | 52.47 | 52.88 | 52.88 | -3.57% | 21,419 |
| Jan 22, 2026 | 53.28 | 54.95 | 52.89 | 54.84 | 54.84 | 4.92% | 31,379 |
| 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% | 44,298 |
| Jan 16, 2026 | 54.00 | 55.22 | 54.00 | 54.22 | 54.22 | -0.22% | 36,274 |
| 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% | 20,111 |
| 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 |
| 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 |