AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
58.53
+2.33 (4.14%)
At close: Sep 24, 2026, 4:00 PM EDT
58.50
-0.03 (-0.05%)
After-hours: Sep 24, 2026, 4:22 PM EDT
TARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 55.80 | 57.25 | 55.04 | 56.20 | - | - | 918 |
| Sep 23, 2026 | 57.20 | 57.20 | 55.80 | 56.20 | 56.20 | -4.10% | 2,467 |
| Sep 22, 2026 | 57.51 | 58.80 | 57.51 | 58.60 | 58.60 | 1.99% | 4,419 |
| Sep 21, 2026 | 56.31 | 57.80 | 56.20 | 57.45 | 57.45 | 5.80% | 20,419 |
| Sep 18, 2026 | 53.57 | 54.47 | 53.27 | 54.31 | 54.31 | 3.14% | 7,018 |
| Sep 17, 2026 | 51.84 | 53.12 | 51.76 | 52.66 | 52.66 | 9.00% | 13,672 |
| Sep 16, 2026 | 49.71 | 50.00 | 48.31 | 48.31 | 48.31 | -0.89% | 23,610 |
| Sep 15, 2026 | 49.44 | 49.44 | 48.44 | 48.74 | 48.74 | -3.58% | 5,756 |
| Sep 14, 2026 | 48.51 | 50.81 | 48.51 | 50.55 | 50.55 | 2.73% | 17,060 |
| Sep 11, 2026 | 49.14 | 50.01 | 48.92 | 49.21 | 49.21 | 1.23% | 3,357 |
| Sep 10, 2026 | 48.60 | 49.99 | 48.36 | 48.61 | 48.61 | -3.21% | 11,248 |
| Sep 9, 2026 | 51.42 | 51.56 | 50.22 | 50.22 | 50.22 | -3.43% | 3,163 |
| Sep 8, 2026 | 52.05 | 53.06 | 51.70 | 52.01 | 52.01 | -0.72% | 2,763 |
| Sep 4, 2026 | 52.22 | 52.39 | 52.22 | 52.39 | 52.38 | -1.79% | 3,942 |
| Sep 3, 2026 | 51.43 | 53.96 | 51.07 | 53.34 | 53.34 | 8.26% | 14,742 |
| Sep 2, 2026 | 49.54 | 49.79 | 48.22 | 49.27 | 49.27 | 1.07% | 5,346 |
| Sep 1, 2026 | 49.34 | 50.33 | 48.66 | 48.75 | 48.75 | -5.47% | 64,408 |
| Aug 31, 2026 | 50.15 | 51.57 | 49.70 | 51.57 | 51.57 | 2.39% | 12,569 |
| Aug 28, 2026 | 51.02 | 51.25 | 50.10 | 50.36 | 50.36 | -6.72% | 5,061 |
| Aug 27, 2026 | 53.63 | 54.88 | 52.43 | 53.99 | 53.99 | 4.04% | 12,770 |
| Aug 26, 2026 | 52.21 | 52.60 | 51.28 | 51.90 | 51.89 | -1.73% | 10,170 |
| Aug 25, 2026 | 52.14 | 53.40 | 52.14 | 52.81 | 52.81 | 5.89% | 66,965 |
| Aug 24, 2026 | 51.80 | 51.80 | 49.87 | 49.87 | 49.87 | -5.33% | 12,440 |
| Aug 21, 2026 | 51.00 | 52.96 | 50.96 | 52.68 | 52.68 | 6.89% | 53,560 |
| Aug 20, 2026 | 49.98 | 50.00 | 48.86 | 49.28 | 49.28 | -0.23% | 8,346 |
| Aug 19, 2026 | 47.63 | 49.40 | 46.57 | 49.40 | 49.40 | 9.97% | 11,603 |
| Aug 18, 2026 | 45.51 | 46.48 | 44.73 | 44.92 | 44.92 | -5.63% | 5,078 |
| Aug 17, 2026 | 47.65 | 48.22 | 47.60 | 47.60 | 47.60 | 0.88% | 7,058 |
| Aug 14, 2026 | 46.83 | 47.18 | 46.74 | 47.18 | 47.18 | -3.11% | 4,786 |
| Aug 13, 2026 | 48.14 | 49.00 | 47.38 | 48.69 | 48.69 | 2.76% | 5,795 |
| Aug 12, 2026 | 47.85 | 48.00 | 46.71 | 47.39 | 47.39 | 1.80% | 9,427 |
| Aug 11, 2026 | 46.47 | 47.00 | 46.23 | 46.55 | 46.55 | 0.30% | 3,250 |
| Aug 10, 2026 | 45.45 | 46.59 | 45.45 | 46.41 | 46.41 | 2.48% | 4,652 |
| Aug 7, 2026 | 42.90 | 45.28 | 42.66 | 45.28 | 45.28 | 9.72% | 17,402 |
| Aug 6, 2026 | 41.15 | 42.05 | 41.05 | 41.27 | 41.27 | -1.19% | 9,897 |
| Aug 5, 2026 | 42.54 | 42.99 | 41.66 | 41.77 | 41.77 | -1.51% | 11,089 |
| Aug 4, 2026 | 40.46 | 42.73 | 40.28 | 42.41 | 42.41 | 8.86% | 26,722 |
| Aug 3, 2026 | 36.30 | 38.99 | 35.65 | 38.96 | 38.96 | 6.24% | 18,364 |
| Jul 31, 2026 | 37.32 | 37.38 | 35.38 | 36.67 | 36.67 | -4.73% | 9,072 |
| Jul 30, 2026 | 36.75 | 38.55 | 36.72 | 38.50 | 38.49 | 7.01% | 14,982 |
| Jul 29, 2026 | 37.80 | 38.44 | 35.76 | 35.97 | 35.97 | -5.37% | 19,064 |
| Jul 28, 2026 | 36.65 | 38.07 | 35.72 | 38.01 | 38.01 | -0.42% | 33,545 |
| Jul 27, 2026 | 38.65 | 38.65 | 37.05 | 38.17 | 38.17 | 1.65% | 12,167 |
| Jul 24, 2026 | 38.61 | 38.61 | 37.23 | 37.55 | 37.55 | -5.53% | 28,737 |
| 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 |