AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
62.97
+0.53 (0.84%)
At close: Sep 5, 2025, 4:00 PM
63.85
+0.88 (1.40%)
After-hours: Sep 5, 2025, 5:23 PM EDT
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.26 | 64.26 | 60.25 | 62.97 | 62.97 | 0.84% | 80,645 |
| Sep 4, 2025 | 61.98 | 62.58 | 60.52 | 62.44 | 62.44 | 0.76% | 49,855 |
| Sep 3, 2025 | 62.42 | 63.16 | 61.21 | 61.98 | 61.98 | 0.72% | 35,344 |
| Sep 2, 2025 | 59.81 | 61.77 | 58.22 | 61.53 | 61.53 | -1.44% | 56,076 |
| Aug 29, 2025 | 64.18 | 64.18 | 61.67 | 62.43 | 62.43 | -2.86% | 24,757 |
| Aug 28, 2025 | 64.43 | 65.11 | 63.60 | 64.26 | 64.26 | 1.27% | 41,420 |
| Aug 27, 2025 | 64.23 | 64.36 | 62.87 | 63.46 | 63.46 | -1.67% | 26,714 |
| Aug 26, 2025 | 63.80 | 64.81 | 63.48 | 64.53 | 64.53 | 1.57% | 26,313 |
| Aug 25, 2025 | 64.85 | 65.25 | 63.10 | 63.53 | 63.53 | -2.44% | 35,732 |
| Aug 22, 2025 | 60.50 | 66.35 | 60.31 | 65.12 | 65.12 | 8.20% | 102,580 |
| Aug 21, 2025 | 59.44 | 60.91 | 59.06 | 60.18 | 60.18 | -0.52% | 38,735 |
| Aug 20, 2025 | 60.10 | 60.74 | 56.62 | 60.50 | 60.50 | -0.97% | 118,139 |
| Aug 19, 2025 | 65.97 | 65.97 | 60.92 | 61.09 | 61.09 | -7.93% | 73,736 |
| Aug 18, 2025 | 65.24 | 66.85 | 64.39 | 66.35 | 66.35 | 0.26% | 39,188 |
| Aug 15, 2025 | 65.15 | 66.44 | 64.96 | 66.18 | 66.18 | -0.59% | 38,577 |
| Aug 14, 2025 | 65.83 | 67.80 | 65.11 | 66.57 | 66.57 | -1.49% | 112,605 |
| Aug 13, 2025 | 67.69 | 69.31 | 66.54 | 67.58 | 67.58 | 2.60% | 87,913 |
| Aug 12, 2025 | 65.60 | 66.06 | 63.67 | 65.87 | 65.87 | 4.09% | 61,639 |
| Aug 11, 2025 | 63.89 | 66.14 | 63.13 | 63.28 | 63.28 | 1.29% | 56,091 |
| Aug 8, 2025 | 62.95 | 63.06 | 61.71 | 62.47 | 62.47 | 0.97% | 36,506 |
| Aug 7, 2025 | 63.29 | 63.33 | 60.11 | 61.87 | 61.87 | 0.63% | 57,229 |
| Aug 6, 2025 | 59.64 | 61.54 | 58.94 | 61.48 | 61.48 | 3.88% | 289,197 |
| Aug 5, 2025 | 60.28 | 60.62 | 58.56 | 59.18 | 59.18 | -2.35% | 67,499 |
| Aug 4, 2025 | 58.34 | 60.70 | 57.55 | 60.61 | 60.61 | 6.63% | 82,049 |
| Aug 1, 2025 | 58.84 | 58.92 | 55.60 | 56.84 | 56.84 | -11.85% | 146,145 |
| Jul 31, 2025 | 66.63 | 67.25 | 63.42 | 64.48 | 64.48 | -0.17% | 99,159 |
| Jul 30, 2025 | 64.25 | 65.64 | 63.20 | 64.59 | 64.59 | 2.63% | 73,449 |
| Jul 29, 2025 | 67.05 | 67.05 | 62.40 | 62.94 | 62.94 | -5.37% | 60,449 |
| Jul 28, 2025 | 67.74 | 67.80 | 66.49 | 66.51 | 66.51 | -0.14% | 32,184 |
| 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 |