AXS 2X Innovation ETF Fund (TARK)

NASDAQ: TARK · Real-Time Price · USD

43.30

-1.36 (-3.06%)

At close: Apr 28, 2026, 4:00 PM EDT

43.39

+0.09 (0.22%)

After-hours: Apr 28, 2026, 7:02 PM EDT

TARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.40	44.00	42.60	43.30	43.30	-3.05%	17,938
Apr 27, 2026	44.45	45.12	44.01	44.66	44.66	-0.59%	12,550
Apr 24, 2026	45.30	45.73	44.23	44.92	44.92	0.69%	21,074
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	12.59%	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	-7.15%	18,092
Mar 25, 2026	38.50	39.81	37.76	37.94	37.94	3.04%	21,264
Mar 24, 2026	38.47	38.47	36.23	36.82	36.82	-5.51%	23,319
Mar 23, 2026	38.68	39.60	38.24	38.97	38.97	5.10%	19,465
Mar 20, 2026	38.65	39.05	36.47	37.08	37.08	-5.97%	26,662
Mar 19, 2026	37.79	39.85	37.64	39.43	39.43	-0.52%	9,537
Mar 18, 2026	41.44	41.44	39.47	39.64	39.64	-4.83%	19,602
Mar 17, 2026	41.62	42.00	41.37	41.65	41.65	2.80%	4,367
Mar 16, 2026	40.26	41.21	40.00	40.52	40.52	5.06%	14,940
Mar 13, 2026	40.25	40.70	38.32	38.56	38.56	-1.15%	18,901
Mar 12, 2026	40.63	40.94	38.99	39.01	39.01	-7.11%	8,978
Mar 11, 2026	42.74	42.74	41.09	42.00	42.00	0.94%	9,487
Mar 10, 2026	42.50	43.08	41.38	41.61	41.61	-3.88%	11,977
Mar 9, 2026	39.87	43.31	39.87	43.29	43.29	4.80%	16,036
Mar 6, 2026	40.89	42.04	40.75	41.31	41.31	-3.99%	19,467
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