AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
55.59
-1.79 (-3.12%)
At close: Jun 27, 2025, 4:00 PM
55.46
-0.13 (-0.23%)
After-hours: Jun 27, 2025, 7:04 PM EDT
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.02 | 58.02 | 55.59 | 56.41 | - | -1.69% | 47,638 |
| Jun 26, 2025 | 55.76 | 57.65 | 55.30 | 57.38 | 57.38 | 4.19% | 78,291 |
| Jun 25, 2025 | 57.73 | 57.96 | 54.35 | 55.07 | 55.07 | -2.32% | 144,310 |
| Jun 24, 2025 | 55.49 | 57.14 | 54.73 | 56.38 | 56.38 | 4.04% | 200,035 |
| Jun 23, 2025 | 52.00 | 55.41 | 51.11 | 54.19 | 54.19 | 3.30% | 401,682 |
| Jun 20, 2025 | 53.52 | 53.52 | 50.84 | 52.46 | 52.46 | 2.82% | 86,881 |
| Jun 18, 2025 | 47.42 | 51.27 | 46.53 | 51.02 | 51.02 | 8.69% | 339,212 |
| Jun 17, 2025 | 48.42 | 49.10 | 46.36 | 46.94 | 46.94 | -3.12% | 170,832 |
| Jun 16, 2025 | 47.09 | 48.84 | 46.69 | 48.45 | 48.45 | 8.93% | 166,366 |
| Jun 13, 2025 | 42.20 | 45.21 | 42.17 | 44.48 | 44.48 | 0.45% | 150,600 |
| Jun 12, 2025 | 45.40 | 45.80 | 44.03 | 44.28 | 44.28 | -4.59% | 97,998 |
| Jun 11, 2025 | 46.38 | 47.64 | 45.87 | 46.41 | 46.41 | 1.62% | 152,143 |
| Jun 10, 2025 | 45.48 | 46.17 | 44.41 | 45.67 | 45.67 | 2.01% | 108,774 |
| Jun 9, 2025 | 44.63 | 44.98 | 43.37 | 44.77 | 44.77 | 3.90% | 135,119 |
| Jun 6, 2025 | 39.36 | 43.77 | 39.32 | 43.09 | 43.09 | 16.78% | 400,541 |
| Jun 5, 2025 | 39.01 | 40.10 | 35.96 | 36.90 | 36.90 | -5.60% | 159,113 |
| Jun 4, 2025 | 39.29 | 39.52 | 38.07 | 39.09 | 39.09 | -0.05% | 110,403 |
| Jun 3, 2025 | 38.10 | 39.66 | 37.73 | 39.11 | 39.11 | 2.81% | 267,034 |
| Jun 2, 2025 | 37.55 | 38.21 | 36.21 | 38.04 | 38.04 | 3.09% | 43,165 |
| May 30, 2025 | 36.98 | 37.54 | 35.75 | 36.90 | 36.90 | -1.15% | 50,931 |
| May 29, 2025 | 38.84 | 38.84 | 36.99 | 37.33 | 37.33 | -1.01% | 44,305 |
| May 28, 2025 | 39.41 | 39.41 | 37.71 | 37.71 | 37.71 | -3.83% | 69,791 |
| May 27, 2025 | 38.29 | 39.40 | 37.91 | 39.21 | 39.21 | 7.19% | 190,915 |
| May 23, 2025 | 35.28 | 36.90 | 35.28 | 36.58 | 36.58 | -1.64% | 38,223 |
| May 22, 2025 | 36.24 | 38.00 | 36.08 | 37.19 | 37.19 | 2.88% | 77,981 |
| May 21, 2025 | 38.17 | 38.86 | 35.77 | 36.15 | 36.15 | -6.42% | 85,400 |
| May 20, 2025 | 38.68 | 39.25 | 37.86 | 38.63 | 38.63 | 0.05% | 54,038 |
| May 19, 2025 | 37.47 | 38.69 | 37.47 | 38.61 | 38.61 | -2.87% | 159,130 |
| May 16, 2025 | 38.51 | 39.90 | 38.41 | 39.75 | 39.75 | 5.58% | 185,780 |
| May 15, 2025 | 37.89 | 38.17 | 36.42 | 37.65 | 37.65 | -3.26% | 76,633 |
| May 14, 2025 | 39.42 | 40.19 | 38.17 | 38.92 | 38.92 | 1.06% | 278,253 |
| May 13, 2025 | 36.01 | 38.87 | 35.92 | 38.51 | 38.51 | 10.85% | 412,605 |
| May 12, 2025 | 34.61 | 35.26 | 33.69 | 34.74 | 34.74 | 11.74% | 530,937 |
| May 9, 2025 | 31.88 | 32.95 | 31.00 | 31.09 | 31.09 | -0.83% | 80,337 |
| May 8, 2025 | 29.98 | 32.03 | 29.85 | 31.35 | 31.35 | 7.84% | 52,663 |
| May 7, 2025 | 28.40 | 29.16 | 28.00 | 29.07 | 29.07 | 3.16% | 51,772 |
| May 6, 2025 | 28.82 | 29.15 | 27.91 | 28.18 | 28.18 | -7.52% | 76,410 |
| May 5, 2025 | 30.99 | 31.13 | 30.40 | 30.47 | 30.47 | -4.78% | 36,548 |
| May 2, 2025 | 30.70 | 32.77 | 30.56 | 32.00 | 32.00 | 5.09% | 73,881 |
| May 1, 2025 | 32.18 | 32.19 | 30.45 | 30.45 | 30.45 | -0.88% | 61,196 |
| Apr 30, 2025 | 29.21 | 30.91 | 28.45 | 30.72 | 30.72 | -2.82% | 66,617 |
| Apr 29, 2025 | 31.16 | 31.75 | 30.84 | 31.61 | 31.61 | 1.18% | 31,788 |
| Apr 28, 2025 | 31.45 | 32.23 | 29.75 | 31.24 | 31.24 | 0.81% | 115,608 |
| Apr 25, 2025 | 29.84 | 31.23 | 29.45 | 30.99 | 30.99 | 4.20% | 148,127 |
| Apr 24, 2025 | 27.71 | 29.74 | 27.71 | 29.74 | 29.74 | 8.34% | 151,311 |
| Apr 23, 2025 | 28.14 | 29.13 | 27.30 | 27.45 | 27.45 | 7.77% | 201,434 |
| Apr 22, 2025 | 24.24 | 26.00 | 24.24 | 25.47 | 25.47 | 8.11% | 70,594 |
| Apr 21, 2025 | 24.00 | 24.00 | 22.85 | 23.56 | 23.56 | -3.32% | 79,093 |
| Apr 17, 2025 | 24.66 | 24.79 | 23.98 | 24.37 | 24.37 | 0.25% | 53,908 |
| Apr 16, 2025 | 24.74 | 25.07 | 23.25 | 24.31 | 24.31 | -6.61% | 45,766 |