AXS 2X Innovation ETF Fund (TARK)
NASDAQ: TARK · Real-Time Price · USD
41.51
-1.51 (-3.51%)
Mar 6, 2026, 12:48 PM EST - Market open
TARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.89 | 41.30 | 40.75 | 41.30 | - | -4.00% | 3,583 |
| Mar 5, 2026 | 43.33 | 44.90 | 41.85 | 43.02 | 43.02 | -2.58% | 17,707 |
| Mar 4, 2026 | 42.64 | 44.56 | 42.48 | 44.16 | 44.16 | 7.47% | 23,488 |
| Mar 3, 2026 | 40.52 | 42.18 | 38.43 | 41.09 | 41.09 | -5.38% | 30,713 |
| Mar 2, 2026 | 39.54 | 43.47 | 39.54 | 43.43 | 43.43 | 3.38% | 30,203 |
| Feb 27, 2026 | 41.72 | 42.25 | 41.05 | 42.01 | 42.01 | -4.14% | 38,690 |
| Feb 26, 2026 | 42.03 | 43.87 | 41.38 | 43.82 | 43.82 | 2.56% | 26,354 |
| Feb 25, 2026 | 42.72 | 43.32 | 42.14 | 42.73 | 42.73 | 3.97% | 11,904 |
| Feb 24, 2026 | 38.96 | 41.15 | 38.96 | 41.10 | 41.10 | 6.39% | 26,162 |
| Feb 23, 2026 | 39.48 | 39.48 | 37.95 | 38.63 | 38.63 | -4.25% | 24,175 |
| Feb 20, 2026 | 40.28 | 41.45 | 39.77 | 40.35 | 40.34 | -2.17% | 22,929 |
| Feb 19, 2026 | 39.87 | 41.51 | 39.51 | 41.24 | 41.24 | 2.06% | 16,625 |
| Feb 18, 2026 | 39.24 | 41.48 | 39.24 | 40.41 | 40.41 | 3.41% | 22,936 |
| Feb 17, 2026 | 38.58 | 39.93 | 37.04 | 39.07 | 39.07 | 0.05% | 38,703 |
| Feb 13, 2026 | 39.28 | 40.21 | 38.59 | 39.06 | 39.06 | 4.68% | 52,924 |
| Feb 12, 2026 | 40.55 | 40.55 | 36.24 | 37.31 | 37.31 | -6.52% | 74,474 |
| Feb 11, 2026 | 42.03 | 42.03 | 38.23 | 39.91 | 39.91 | -3.81% | 74,628 |
| Feb 10, 2026 | 42.03 | 42.66 | 41.50 | 41.50 | 41.50 | -0.62% | 21,244 |
| Feb 9, 2026 | 39.15 | 42.10 | 38.87 | 41.75 | 41.75 | 5.67% | 53,599 |
| Feb 6, 2026 | 37.26 | 39.65 | 37.00 | 39.51 | 39.51 | 12.44% | 73,010 |
| Feb 5, 2026 | 37.56 | 38.53 | 34.88 | 35.14 | 35.14 | -10.74% | 62,273 |
| Feb 4, 2026 | 42.21 | 42.21 | 37.80 | 39.37 | 39.37 | -9.35% | 182,384 |
| Feb 3, 2026 | 45.21 | 45.21 | 41.50 | 43.43 | 43.43 | -2.43% | 96,469 |
| Feb 2, 2026 | 44.36 | 45.38 | 44.20 | 44.51 | 44.51 | -1.19% | 45,418 |
| Jan 30, 2026 | 47.38 | 48.26 | 44.63 | 45.05 | 45.05 | -7.41% | 84,556 |
| Jan 29, 2026 | 50.34 | 50.34 | 46.88 | 48.65 | 48.65 | -3.74% | 16,783 |
| Jan 28, 2026 | 51.93 | 51.93 | 50.26 | 50.54 | 50.54 | -2.32% | 59,092 |
| Jan 27, 2026 | 52.19 | 52.19 | 51.08 | 51.74 | 51.74 | -0.14% | 8,041 |
| Jan 26, 2026 | 51.83 | 52.69 | 51.78 | 51.81 | 51.81 | -2.02% | 21,000 |
| Jan 23, 2026 | 54.48 | 54.48 | 52.47 | 52.88 | 52.88 | -3.57% | 21,480 |
| Jan 22, 2026 | 53.28 | 54.95 | 52.89 | 54.84 | 54.84 | 4.92% | 31,380 |
| Jan 21, 2026 | 51.40 | 52.80 | 49.76 | 52.27 | 52.27 | 2.78% | 28,936 |
| Jan 20, 2026 | 51.06 | 52.70 | 50.75 | 50.85 | 50.85 | -6.22% | 44,337 |
| Jan 16, 2026 | 54.00 | 55.22 | 54.00 | 54.22 | 54.22 | -0.22% | 36,276 |
| Jan 15, 2026 | 56.27 | 56.64 | 54.21 | 54.34 | 54.34 | -3.39% | 55,692 |
| Jan 14, 2026 | 56.07 | 56.44 | 55.00 | 56.25 | 56.25 | 0.04% | 20,116 |
| Jan 13, 2026 | 55.81 | 56.75 | 54.50 | 56.23 | 56.23 | 1.53% | 26,865 |
| Jan 12, 2026 | 53.41 | 55.70 | 53.41 | 55.38 | 55.38 | 5.39% | 31,633 |
| Jan 9, 2026 | 53.20 | 53.64 | 51.99 | 52.55 | 52.55 | -0.65% | 17,732 |
| Jan 8, 2026 | 53.36 | 53.56 | 52.15 | 52.89 | 52.89 | -1.60% | 41,764 |
| Jan 7, 2026 | 53.95 | 54.62 | 53.50 | 53.75 | 53.75 | -1.84% | 18,981 |
| Jan 6, 2026 | 54.09 | 54.86 | 53.24 | 54.76 | 54.76 | 1.82% | 20,939 |
| Jan 5, 2026 | 51.77 | 54.29 | 51.77 | 53.78 | 53.78 | 7.54% | 48,788 |
| Jan 2, 2026 | 49.84 | 50.39 | 48.94 | 50.01 | 50.01 | 3.01% | 25,255 |
| Dec 31, 2025 | 49.67 | 49.67 | 48.25 | 48.55 | 48.55 | -2.01% | 35,914 |
| Dec 30, 2025 | 50.89 | 50.89 | 49.43 | 49.55 | 49.55 | -1.89% | 58,736 |
| Dec 29, 2025 | 50.50 | 51.97 | 50.25 | 50.50 | 50.50 | -2.66% | 121,267 |
| Dec 26, 2025 | 52.49 | 52.68 | 51.10 | 51.88 | 51.88 | -2.33% | 59,330 |
| Dec 24, 2025 | 52.91 | 53.29 | 52.10 | 53.12 | 53.12 | -0.26% | 53,148 |
| Dec 23, 2025 | 53.32 | 53.63 | 52.02 | 53.26 | 53.26 | -22.97% | 70,184 |
| Dec 22, 2025 | 68.81 | 70.50 | 68.50 | 69.14 | 54.43 | 2.79% | 29,968 |
| Dec 19, 2025 | 65.99 | 67.34 | 65.99 | 67.26 | 52.95 | 4.27% | 16,186 |
| Dec 18, 2025 | 67.29 | 67.29 | 64.22 | 64.50 | 50.78 | 2.62% | 88,900 |
| Dec 17, 2025 | 67.86 | 69.14 | 62.67 | 62.86 | 49.49 | -6.13% | 55,805 |
| Dec 16, 2025 | 65.48 | 67.09 | 64.87 | 66.97 | 52.72 | 2.28% | 19,795 |
| Dec 15, 2025 | 68.42 | 69.28 | 65.20 | 65.47 | 51.55 | -2.85% | 38,100 |
| Dec 12, 2025 | 70.43 | 71.00 | 65.90 | 67.39 | 53.06 | -4.37% | 23,106 |
| Dec 11, 2025 | 70.23 | 71.25 | 68.41 | 70.47 | 55.48 | -2.40% | 50,642 |
| Dec 10, 2025 | 70.34 | 73.40 | 70.11 | 72.21 | 56.85 | 1.38% | 62,026 |
| Dec 9, 2025 | 69.08 | 72.02 | 68.66 | 71.22 | 56.07 | 1.53% | 81,303 |
| Dec 8, 2025 | 70.40 | 70.81 | 69.12 | 70.15 | 55.23 | -0.07% | 44,220 |
| Dec 5, 2025 | 70.64 | 71.53 | 69.94 | 70.20 | 55.27 | -1.69% | 29,788 |
| Dec 4, 2025 | 68.45 | 71.80 | 67.84 | 71.40 | 56.22 | 4.55% | 38,197 |
| Dec 3, 2025 | 64.30 | 68.40 | 64.30 | 68.30 | 53.77 | 6.65% | 76,250 |
| Dec 2, 2025 | 64.68 | 66.20 | 63.94 | 64.04 | 50.42 | 1.54% | 30,177 |
| Dec 1, 2025 | 63.62 | 64.61 | 62.51 | 63.07 | 49.65 | -5.17% | 74,557 |
| Nov 28, 2025 | 66.00 | 66.75 | 65.27 | 66.51 | 52.36 | 2.90% | 16,456 |
| Nov 26, 2025 | 63.73 | 64.96 | 63.14 | 64.63 | 50.88 | 3.13% | 33,257 |
| Nov 25, 2025 | 60.03 | 62.92 | 58.74 | 62.67 | 49.34 | 1.16% | 42,320 |
| Nov 24, 2025 | 58.54 | 62.03 | 58.18 | 61.96 | 48.78 | 9.53% | 43,418 |
| Nov 21, 2025 | 54.64 | 58.15 | 52.43 | 56.57 | 44.53 | 4.49% | 82,816 |
| Nov 20, 2025 | 61.85 | 62.68 | 53.92 | 54.13 | 42.62 | -7.51% | 89,363 |
| Nov 19, 2025 | 59.55 | 60.18 | 56.76 | 58.53 | 46.08 | -1.26% | 47,752 |
| Nov 18, 2025 | 59.13 | 60.72 | 57.36 | 59.27 | 46.66 | -1.36% | 63,060 |
| Nov 17, 2025 | 61.29 | 62.65 | 58.67 | 60.09 | 47.31 | -4.13% | 133,408 |
| Nov 14, 2025 | 58.89 | 64.60 | 58.27 | 62.68 | 49.35 | -0.26% | 221,590 |
| Nov 13, 2025 | 68.71 | 68.71 | 62.10 | 62.84 | 49.48 | -10.53% | 62,914 |
| Nov 12, 2025 | 72.80 | 72.84 | 69.21 | 70.24 | 55.30 | -1.68% | 65,556 |
| Nov 11, 2025 | 71.45 | 72.12 | 70.22 | 71.44 | 56.24 | -1.88% | 41,385 |
| Nov 10, 2025 | 74.00 | 74.00 | 71.97 | 72.81 | 57.32 | 4.97% | 51,417 |
| Nov 7, 2025 | 66.68 | 69.48 | 63.53 | 69.36 | 54.61 | -0.41% | 105,050 |
| Nov 6, 2025 | 75.39 | 76.04 | 69.12 | 69.65 | 54.83 | -9.32% | 150,107 |
| Nov 5, 2025 | 75.75 | 77.91 | 73.70 | 76.81 | 60.47 | 3.18% | 42,728 |
| Nov 4, 2025 | 77.32 | 80.18 | 74.22 | 74.44 | 58.60 | -10.56% | 130,407 |
| Nov 3, 2025 | 85.20 | 85.21 | 80.66 | 83.23 | 65.53 | -2.02% | 334,641 |
| Oct 31, 2025 | 81.62 | 86.28 | 81.62 | 84.95 | 66.88 | 7.33% | 111,313 |
| Oct 30, 2025 | 82.15 | 83.26 | 78.94 | 79.15 | 62.31 | -7.64% | 212,596 |
| Oct 29, 2025 | 87.08 | 87.68 | 83.89 | 85.70 | 67.47 | -0.39% | 45,761 |
| Oct 28, 2025 | 88.05 | 88.05 | 86.01 | 86.04 | 67.73 | -1.88% | 75,023 |
| Oct 27, 2025 | 87.32 | 88.78 | 85.56 | 87.68 | 69.03 | 1.96% | 44,865 |
| Oct 24, 2025 | 85.67 | 86.84 | 85.41 | 86.00 | 67.71 | 3.37% | 38,817 |
| Oct 23, 2025 | 79.00 | 83.36 | 78.75 | 83.20 | 65.50 | 5.54% | 55,108 |
| Oct 22, 2025 | 83.11 | 83.31 | 75.30 | 78.83 | 62.06 | -7.38% | 98,661 |
| Oct 21, 2025 | 87.21 | 87.25 | 84.63 | 85.11 | 67.01 | -3.09% | 41,226 |
| Oct 20, 2025 | 83.60 | 88.37 | 83.60 | 87.83 | 69.15 | 8.88% | 53,296 |
| Oct 17, 2025 | 79.41 | 81.93 | 78.20 | 80.67 | 63.51 | -1.31% | 79,020 |
| Oct 16, 2025 | 86.96 | 87.76 | 80.86 | 81.74 | 64.35 | -4.70% | 94,767 |
| Oct 15, 2025 | 85.67 | 87.76 | 82.19 | 85.77 | 67.53 | 4.52% | 106,911 |
| Oct 14, 2025 | 79.43 | 85.11 | 76.37 | 82.06 | 64.60 | -1.84% | 212,828 |
| Oct 13, 2025 | 85.25 | 85.50 | 81.90 | 83.60 | 65.82 | 2.44% | 83,725 |