AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
70.20
-1.20 (-1.68%)
At close: Dec 5, 2025, 4:00 PM EST
69.75
-0.45 (-0.64%)
After-hours: Dec 5, 2025, 7:27 PM EST
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.64 | 71.53 | 69.94 | 70.20 | 70.20 | -1.69% | 29,788 |
| Dec 4, 2025 | 68.45 | 71.80 | 67.84 | 71.40 | 71.40 | 4.55% | 38,197 |
| Dec 3, 2025 | 64.30 | 68.40 | 64.30 | 68.30 | 68.30 | 6.65% | 76,250 |
| Dec 2, 2025 | 64.68 | 66.20 | 63.94 | 64.04 | 64.04 | 1.54% | 30,177 |
| Dec 1, 2025 | 63.62 | 64.61 | 62.51 | 63.07 | 63.07 | -5.17% | 74,557 |
| Nov 28, 2025 | 66.00 | 66.75 | 65.27 | 66.51 | 66.51 | 2.90% | 16,456 |
| Nov 26, 2025 | 63.73 | 64.96 | 63.14 | 64.63 | 64.63 | 3.13% | 33,257 |
| Nov 25, 2025 | 60.03 | 62.92 | 58.74 | 62.67 | 62.67 | 1.16% | 42,320 |
| Nov 24, 2025 | 58.54 | 62.03 | 58.18 | 61.96 | 61.96 | 9.53% | 43,418 |
| Nov 21, 2025 | 54.64 | 58.15 | 52.43 | 56.57 | 56.57 | 4.49% | 82,816 |
| Nov 20, 2025 | 61.85 | 62.68 | 53.92 | 54.13 | 54.13 | -7.51% | 89,363 |
| Nov 19, 2025 | 59.55 | 60.18 | 56.76 | 58.53 | 58.53 | -1.26% | 47,752 |
| Nov 18, 2025 | 59.13 | 60.72 | 57.36 | 59.27 | 59.27 | -1.36% | 63,060 |
| Nov 17, 2025 | 61.29 | 62.65 | 58.67 | 60.09 | 60.09 | -4.13% | 133,408 |
| Nov 14, 2025 | 58.89 | 64.60 | 58.27 | 62.68 | 62.68 | -0.26% | 221,590 |
| Nov 13, 2025 | 68.71 | 68.71 | 62.10 | 62.84 | 62.84 | -10.53% | 62,914 |
| Nov 12, 2025 | 72.80 | 72.84 | 69.21 | 70.24 | 70.24 | -1.68% | 65,556 |
| Nov 11, 2025 | 71.45 | 72.12 | 70.22 | 71.44 | 71.44 | -1.88% | 41,385 |
| Nov 10, 2025 | 74.00 | 74.00 | 71.97 | 72.81 | 72.81 | 4.97% | 51,417 |
| Nov 7, 2025 | 66.68 | 69.48 | 63.53 | 69.36 | 69.36 | -0.41% | 105,050 |
| Nov 6, 2025 | 75.39 | 76.04 | 69.12 | 69.65 | 69.65 | -9.32% | 150,107 |
| Nov 5, 2025 | 75.75 | 77.91 | 73.70 | 76.81 | 76.81 | 3.18% | 42,728 |
| Nov 4, 2025 | 77.32 | 80.18 | 74.22 | 74.44 | 74.44 | -10.56% | 130,407 |
| Nov 3, 2025 | 85.20 | 85.21 | 80.66 | 83.23 | 83.23 | -2.02% | 334,641 |
| Oct 31, 2025 | 81.62 | 86.28 | 81.62 | 84.95 | 84.95 | 7.33% | 111,313 |
| Oct 30, 2025 | 82.15 | 83.26 | 78.94 | 79.15 | 79.15 | -7.64% | 212,596 |
| Oct 29, 2025 | 87.08 | 87.68 | 83.89 | 85.70 | 85.70 | -0.39% | 45,761 |
| Oct 28, 2025 | 88.05 | 88.05 | 86.01 | 86.04 | 86.04 | -1.88% | 75,023 |
| Oct 27, 2025 | 87.32 | 88.78 | 85.56 | 87.68 | 87.68 | 1.96% | 44,865 |
| Oct 24, 2025 | 85.67 | 86.84 | 85.41 | 86.00 | 86.00 | 3.37% | 38,817 |
| Oct 23, 2025 | 79.00 | 83.36 | 78.75 | 83.20 | 83.20 | 5.54% | 55,108 |
| Oct 22, 2025 | 83.11 | 83.31 | 75.30 | 78.83 | 78.83 | -7.38% | 98,661 |
| Oct 21, 2025 | 87.21 | 87.25 | 84.63 | 85.11 | 85.11 | -3.09% | 41,226 |
| Oct 20, 2025 | 83.60 | 88.37 | 83.60 | 87.83 | 87.83 | 8.88% | 53,296 |
| Oct 17, 2025 | 79.41 | 81.93 | 78.20 | 80.67 | 80.67 | -1.31% | 79,020 |
| Oct 16, 2025 | 86.96 | 87.76 | 80.86 | 81.74 | 81.74 | -4.70% | 94,767 |
| Oct 15, 2025 | 85.67 | 87.76 | 82.19 | 85.77 | 85.77 | 4.52% | 106,911 |
| Oct 14, 2025 | 79.43 | 85.11 | 76.37 | 82.06 | 82.06 | -1.84% | 212,828 |
| Oct 13, 2025 | 85.25 | 85.50 | 81.90 | 83.60 | 83.60 | 2.44% | 83,725 |
| Oct 10, 2025 | 93.16 | 93.16 | 80.96 | 81.61 | 81.61 | -11.12% | 232,551 |
| Oct 9, 2025 | 93.10 | 93.21 | 90.42 | 91.82 | 91.82 | -1.77% | 136,575 |
| Oct 8, 2025 | 88.43 | 94.00 | 86.61 | 93.47 | 93.47 | 7.54% | 76,654 |
| Oct 7, 2025 | 91.96 | 91.96 | 85.80 | 86.92 | 86.92 | -4.64% | 59,280 |
| Oct 6, 2025 | 90.47 | 92.17 | 88.50 | 91.15 | 91.15 | 6.24% | 55,305 |
| Oct 3, 2025 | 87.99 | 88.08 | 83.90 | 85.80 | 85.80 | -1.23% | 59,088 |
| Oct 2, 2025 | 86.00 | 87.50 | 84.15 | 86.87 | 86.87 | 4.55% | 51,142 |
| Oct 1, 2025 | 80.50 | 84.59 | 80.50 | 83.09 | 83.09 | 1.21% | 35,197 |
| Sep 30, 2025 | 80.10 | 82.99 | 79.21 | 82.10 | 82.10 | 1.17% | 54,671 |
| Sep 29, 2025 | 77.78 | 81.59 | 77.30 | 81.15 | 81.15 | 7.03% | 57,092 |
| Sep 26, 2025 | 74.90 | 76.00 | 72.50 | 75.82 | 75.82 | 2.92% | 62,461 |
| Sep 25, 2025 | 73.49 | 74.83 | 70.44 | 73.67 | 73.67 | -4.00% | 60,987 |
| Sep 24, 2025 | 78.69 | 78.83 | 76.07 | 76.74 | 76.74 | -0.23% | 36,362 |
| Sep 23, 2025 | 80.15 | 80.15 | 76.27 | 76.92 | 76.92 | -2.53% | 56,783 |
| Sep 22, 2025 | 79.04 | 80.30 | 78.10 | 78.91 | 78.91 | -0.76% | 46,707 |
| Sep 19, 2025 | 78.95 | 80.64 | 78.12 | 79.52 | 79.52 | 4.23% | 84,865 |
| Sep 18, 2025 | 73.84 | 76.61 | 73.84 | 76.29 | 76.29 | 5.84% | 51,001 |
| Sep 17, 2025 | 72.31 | 73.33 | 68.67 | 72.08 | 72.08 | -0.52% | 62,363 |
| Sep 16, 2025 | 71.00 | 72.68 | 69.50 | 72.46 | 72.46 | 3.20% | 60,246 |
| Sep 15, 2025 | 69.94 | 70.64 | 69.27 | 70.21 | 70.21 | 2.69% | 57,022 |
| Sep 12, 2025 | 68.28 | 68.48 | 67.16 | 68.37 | 68.37 | 1.05% | 66,994 |
| Sep 11, 2025 | 64.05 | 67.79 | 63.86 | 67.66 | 67.66 | 6.64% | 126,292 |
| Sep 10, 2025 | 66.20 | 66.20 | 62.92 | 63.45 | 63.45 | -2.34% | 104,130 |
| Sep 9, 2025 | 65.04 | 65.45 | 63.21 | 64.97 | 64.97 | 1.29% | 57,172 |
| Sep 8, 2025 | 64.64 | 64.69 | 63.71 | 64.14 | 64.14 | 1.86% | 61,325 |
| Sep 5, 2025 | 64.26 | 64.26 | 60.25 | 62.97 | 62.97 | 0.84% | 80,646 |
| 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 | 61.97 | 0.72% | 36,071 |
| 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 | 63.45 | -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 |