AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
37.55
-2.20 (-5.53%)
At close: Jul 24, 2026, 4:00 PM EDT
37.58
+0.03 (0.08%)
After-hours: Jul 24, 2026, 7:19 PM EDT
TARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 38.61 | 38.61 | 37.23 | 37.55 | 37.55 | -5.53% | 28,637 |
| Jul 23, 2026 | 40.20 | 40.75 | 38.90 | 39.75 | 39.75 | -5.41% | 21,588 |
| Jul 22, 2026 | 43.11 | 43.60 | 41.94 | 42.02 | 42.02 | -4.10% | 5,421 |
| Jul 21, 2026 | 42.54 | 44.26 | 42.53 | 43.82 | 43.82 | 7.02% | 4,561 |
| Jul 20, 2026 | 40.94 | 41.90 | 40.75 | 40.95 | 40.95 | -1.24% | 8,511 |
| Jul 17, 2026 | 40.31 | 42.25 | 39.93 | 41.46 | 41.46 | -3.17% | 39,291 |
| Jul 16, 2026 | 45.33 | 45.37 | 42.54 | 42.82 | 42.82 | -7.48% | 13,315 |
| Jul 15, 2026 | 47.24 | 47.38 | 45.18 | 46.28 | 46.28 | 0.10% | 3,070 |
| Jul 14, 2026 | 45.47 | 46.23 | 45.32 | 46.23 | 46.23 | 3.52% | 4,166 |
| Jul 13, 2026 | 45.89 | 45.95 | 44.39 | 44.66 | 44.66 | -5.15% | 5,714 |
| Jul 10, 2026 | 49.94 | 50.06 | 46.46 | 47.09 | 47.09 | -3.12% | 7,439 |
| Jul 9, 2026 | 48.00 | 48.96 | 48.00 | 48.60 | 48.60 | 3.28% | 5,473 |
| Jul 8, 2026 | 46.54 | 47.06 | 45.29 | 47.06 | 47.06 | -2.54% | 21,933 |
| Jul 7, 2026 | 50.50 | 50.50 | 47.87 | 48.29 | 48.29 | -5.53% | 29,281 |
| Jul 6, 2026 | 48.25 | 52.00 | 47.91 | 51.11 | 51.11 | 5.66% | 17,334 |
| Jul 2, 2026 | 50.70 | 51.40 | 47.49 | 48.37 | 48.37 | -1.60% | 14,390 |
| Jul 1, 2026 | 49.68 | 50.23 | 49.16 | 49.16 | 49.16 | 2.44% | 16,343 |
| Jun 30, 2026 | 46.93 | 48.18 | 46.22 | 47.99 | 47.99 | 0.73% | 11,957 |
| Jun 29, 2026 | 46.24 | 47.85 | 45.81 | 47.64 | 47.64 | 6.07% | 11,074 |
| Jun 26, 2026 | 41.99 | 45.67 | 41.99 | 44.91 | 44.91 | 4.40% | 9,120 |
| Jun 25, 2026 | 43.86 | 44.66 | 42.80 | 43.02 | 43.02 | -0.56% | 12,904 |
| Jun 24, 2026 | 43.62 | 44.88 | 42.82 | 43.26 | 43.26 | -0.49% | 19,866 |
| Jun 23, 2026 | 42.71 | 44.86 | 42.70 | 43.48 | 43.48 | -4.11% | 8,093 |
| Jun 22, 2026 | 47.52 | 47.72 | 45.09 | 45.34 | 45.34 | -4.65% | 14,893 |
| Jun 18, 2026 | 46.86 | 47.75 | 45.92 | 47.55 | 47.55 | 4.80% | 10,350 |
| Jun 17, 2026 | 46.56 | 48.63 | 45.12 | 45.37 | 45.37 | -1.62% | 16,418 |
| Jun 16, 2026 | 46.98 | 47.77 | 46.04 | 46.12 | 46.12 | -1.07% | 15,721 |
| Jun 15, 2026 | 45.06 | 47.27 | 45.06 | 46.62 | 46.62 | 9.81% | 29,524 |
| Jun 12, 2026 | 42.80 | 42.89 | 41.36 | 42.46 | 42.46 | 0.64% | 48,614 |
| Jun 11, 2026 | 39.68 | 42.19 | 39.20 | 42.19 | 42.19 | 6.18% | 52,738 |
| Jun 10, 2026 | 40.44 | 42.75 | 39.50 | 39.73 | 39.73 | -4.95% | 20,318 |
| Jun 9, 2026 | 43.13 | 44.56 | 38.83 | 41.81 | 41.80 | -2.02% | 27,460 |
| Jun 8, 2026 | 41.96 | 43.26 | 41.96 | 42.67 | 42.66 | 3.40% | 24,857 |
| Jun 5, 2026 | 46.55 | 46.55 | 40.18 | 41.26 | 41.26 | -14.09% | 18,677 |
| Jun 4, 2026 | 45.42 | 48.76 | 45.42 | 48.03 | 48.03 | 5.08% | 14,052 |
| Jun 3, 2026 | 46.85 | 46.85 | 45.13 | 45.71 | 45.71 | -4.26% | 6,632 |
| Jun 2, 2026 | 48.20 | 48.22 | 47.09 | 47.74 | 47.74 | -3.51% | 13,083 |
| Jun 1, 2026 | 49.34 | 50.46 | 48.04 | 49.47 | 49.47 | -1.20% | 12,060 |
| May 29, 2026 | 49.78 | 51.16 | 48.05 | 50.08 | 50.08 | 1.52% | 31,680 |
| May 28, 2026 | 45.12 | 49.40 | 45.12 | 49.33 | 49.33 | 8.18% | 38,756 |
| May 27, 2026 | 44.60 | 45.80 | 44.60 | 45.60 | 45.60 | 2.02% | 8,189 |
| May 26, 2026 | 44.80 | 45.42 | 44.49 | 44.70 | 44.70 | 1.94% | 4,214 |
| May 22, 2026 | 44.90 | 45.20 | 43.85 | 43.85 | 43.85 | -0.49% | 11,720 |
| May 21, 2026 | 42.88 | 44.19 | 42.88 | 44.06 | 44.06 | 1.91% | 9,497 |
| May 20, 2026 | 41.32 | 43.24 | 41.32 | 43.24 | 43.24 | 5.45% | 17,802 |
| May 19, 2026 | 40.79 | 41.81 | 40.10 | 41.00 | 41.00 | -1.91% | 13,779 |
| May 18, 2026 | 42.28 | 43.38 | 41.00 | 41.80 | 41.80 | -1.65% | 24,707 |
| May 15, 2026 | 43.79 | 43.79 | 42.40 | 42.50 | 42.50 | -7.66% | 15,113 |
| May 14, 2026 | 45.13 | 47.08 | 44.78 | 46.03 | 46.03 | -0.03% | 7,424 |
| May 13, 2026 | 46.00 | 46.39 | 44.65 | 46.04 | 46.04 | -0.35% | 6,644 |