AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
41.26
-6.77 (-14.10%)
At close: Jun 5, 2026, 4:00 PM EDT
41.59
+0.33 (0.79%)
After-hours: Jun 5, 2026, 7:42 PM EDT
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 46.55 | 46.55 | 40.18 | 41.26 | 41.26 | -14.09% | 18,675 |
| 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% | 5,782 |
| 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 |
| May 12, 2026 | 47.01 | 47.01 | 44.50 | 46.20 | 46.20 | -4.43% | 12,008 |
| May 11, 2026 | 47.47 | 49.12 | 47.40 | 48.34 | 48.34 | 2.30% | 17,024 |
| May 8, 2026 | 45.16 | 47.26 | 45.16 | 47.26 | 47.26 | 2.59% | 8,379 |
| May 7, 2026 | 47.68 | 47.68 | 45.07 | 46.07 | 46.06 | -3.69% | 12,068 |
| May 6, 2026 | 44.89 | 47.95 | 44.89 | 47.83 | 47.83 | 7.26% | 6,701 |
| May 5, 2026 | 46.28 | 46.28 | 44.20 | 44.59 | 44.59 | -3.69% | 13,656 |
| May 4, 2026 | 46.20 | 46.92 | 45.86 | 46.30 | 46.30 | 3.22% | 6,893 |
| May 1, 2026 | 43.40 | 45.20 | 43.40 | 44.86 | 44.86 | 2.72% | 11,739 |
| Apr 30, 2026 | 41.62 | 44.06 | 41.62 | 43.67 | 43.67 | 6.21% | 15,724 |
| Apr 29, 2026 | 41.68 | 41.68 | 40.20 | 41.12 | 41.12 | -5.03% | 11,673 |
| Apr 28, 2026 | 43.40 | 44.00 | 42.60 | 43.30 | 43.30 | -3.05% | 18,023 |
| Apr 27, 2026 | 44.45 | 45.12 | 44.01 | 44.66 | 44.66 | -0.59% | 12,551 |
| Apr 24, 2026 | 45.30 | 45.73 | 44.23 | 44.92 | 44.92 | 0.69% | 21,080 |
| Apr 23, 2026 | 46.51 | 46.95 | 43.15 | 44.61 | 44.61 | -7.17% | 15,940 |
| Apr 22, 2026 | 47.34 | 48.06 | 47.13 | 48.06 | 48.06 | 5.07% | 10,537 |
| Apr 21, 2026 | 48.05 | 48.98 | 45.40 | 45.74 | 45.74 | -4.94% | 22,873 |
| Apr 20, 2026 | 47.10 | 48.51 | 45.97 | 48.12 | 48.12 | -0.34% | 21,722 |
| Apr 17, 2026 | 47.93 | 49.40 | 47.78 | 48.28 | 48.28 | 5.61% | 39,944 |
| Apr 16, 2026 | 47.00 | 47.00 | 44.05 | 45.72 | 45.72 | -0.62% | 17,697 |
| Apr 15, 2026 | 43.76 | 46.03 | 43.76 | 46.00 | 46.00 | 7.01% | 23,825 |
| Apr 14, 2026 | 41.20 | 43.28 | 41.20 | 42.99 | 42.99 | 8.18% | 25,066 |
| Apr 13, 2026 | 36.40 | 39.87 | 36.40 | 39.74 | 39.74 | 6.93% | 23,649 |
| Apr 10, 2026 | 37.39 | 37.40 | 36.31 | 37.16 | 37.16 | 1.59% | 27,426 |
| Apr 9, 2026 | 37.69 | 37.69 | 36.01 | 36.58 | 36.58 | -3.95% | 14,169 |
| Apr 8, 2026 | 40.98 | 40.98 | 37.61 | 38.08 | 38.08 | 4.40% | 14,953 |
| Apr 7, 2026 | 35.63 | 36.63 | 34.64 | 36.48 | 36.48 | 0.09% | 31,427 |
| Apr 6, 2026 | 37.30 | 37.31 | 35.97 | 36.44 | 36.44 | 0.15% | 31,909 |
| Apr 2, 2026 | 33.53 | 36.52 | 33.30 | 36.39 | 36.39 | 0.84% | 14,608 |
| Apr 1, 2026 | 36.35 | 37.13 | 35.75 | 36.09 | 36.09 | 2.39% | 20,789 |
| Mar 31, 2026 | 32.56 | 35.32 | 32.48 | 35.24 | 35.24 | 12.58% | 35,975 |
| Mar 30, 2026 | 32.90 | 33.09 | 30.70 | 31.30 | 31.30 | -3.55% | 39,083 |
| Mar 27, 2026 | 34.64 | 34.64 | 32.18 | 32.46 | 32.46 | -7.87% | 43,849 |
| Mar 26, 2026 | 37.89 | 37.89 | 35.20 | 35.23 | 35.23 | -7.14% | 18,092 |