Skip to main content

AXS 2X Innovation ETF (NQ: TARK )

79.80 -0.11 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 54.44 55.55 53.00 55.42 131,750 +1.42(+2.63%)
May 05, 2023 51.92 54.40 51.55 54.00 170,477 +4.34(+8.74%)
May 04, 2023 47.55 50.03 47.55 49.66 167,469 +2.53(+5.37%)
May 03, 2023 47.38 49.71 46.89 47.13 263,046 -0.25(-0.53%)
May 02, 2023 49.18 49.49 47.27 47.38 215,667 -2.36(-4.74%)
May 01, 2023 49.88 50.41 48.74 49.74 127,175 -0.41(-0.82%)
Apr 28, 2023 48.80 50.85 47.71 50.15 190,249 +0.51(+1.03%)
Apr 27, 2023 49.45 50.54 48.42 49.64 257,203 +1.35(+2.80%)
Apr 26, 2023 51.58 51.91 48.00 48.29 161,557 -2.07(-4.11%)
Apr 25, 2023 52.96 53.32 50.35 50.36 188,711 -3.60(-6.67%)
Apr 24, 2023 55.32 56.05 52.37 53.96 134,703 -1.32(-2.39%)
Apr 21, 2023 55.07 55.73 54.17 55.28 163,639 +0.49(+0.89%)
Apr 20, 2023 56.55 57.83 54.51 54.79 205,408 -4.41(-7.45%)
Apr 19, 2023 57.29 60.07 56.45 59.20 159,487 -0.14(-0.24%)
Apr 18, 2023 60.92 61.12 58.67 59.34 238,453 -0.13(-0.22%)
Apr 17, 2023 57.93 59.79 57.69 59.47 130,611 +0.34(+0.58%)
Apr 14, 2023 59.50 61.06 57.70 59.13 159,639 -1.01(-1.68%)
Apr 13, 2023 57.17 61.18 57.17 60.14 186,439 +4.18(+7.47%)
Apr 12, 2023 61.99 62.46 55.65 55.96 278,673 -3.15(-5.33%)
Apr 11, 2023 58.91 60.00 57.95 59.11 170,990 +0.66(+1.14%)
Apr 10, 2023 56.60 58.49 55.50 58.45 178,856 -0.20(-0.33%)
Apr 06, 2023 55.90 58.92 54.50 58.64 232,173 +1.64(+2.88%)
Apr 05, 2023 60.41 60.41 55.85 57.00 282,691 -4.27(-6.97%)
Apr 04, 2023 63.00 63.15 59.89 61.27 184,276 -0.68(-1.10%)
Apr 03, 2023 62.45 63.33 59.31 61.95 233,202 -2.38(-3.70%)
Mar 31, 2023 59.39 64.59 59.10 64.33 234,709 +5.56(+9.46%)
Mar 30, 2023 61.00 61.50 58.26 58.77 188,275 -0.24(-0.41%)
Mar 29, 2023 56.72 59.39 56.30 59.01 234,429 +4.13(+7.53%)
Mar 28, 2023 56.14 56.86 54.28 54.88 205,182 -1.86(-3.28%)
Mar 27, 2023 58.44 59.64 55.50 56.74 282,443 -0.00(-0.01%)
Mar 24, 2023 55.49 57.08 54.58 56.74 315,064 -0.05(-0.10%)
Mar 23, 2023 57.26 61.46 55.00 56.80 377,098 -2.18(-3.70%)
Mar 22, 2023 65.45 65.45 58.62 58.98 528,116 -6.03(-9.28%)
Mar 21, 2023 60.12 65.46 59.88 65.01 281,391 +6.45(+11.01%)
Mar 20, 2023 59.44 60.26 56.85 58.56 331,635 -1.39(-2.32%)
Mar 17, 2023 61.04 62.02 58.13 59.95 342,816 -1.73(-2.80%)
Mar 16, 2023 59.59 62.45 57.79 61.68 361,157 +3.39(+5.82%)
Mar 15, 2023 55.15 58.29 55.00 58.29 556,036 +1.02(+1.78%)
Mar 14, 2023 58.62 59.42 55.89 57.27 447,191 +2.22(+4.03%)
Mar 13, 2023 50.78 56.90 48.68 55.05 605,346 +2.58(+4.92%)
Mar 10, 2023 55.05 55.91 50.03 52.47 511,303 -3.76(-6.69%)
Mar 09, 2023 61.58 63.28 55.80 56.23 381,814 -5.10(-8.32%)
Mar 08, 2023 61.01 62.11 59.20 61.33 253,907 -0.19(-0.31%)
Mar 07, 2023 63.30 65.11 61.33 61.52 404,576 -2.28(-3.57%)
Mar 06, 2023 67.37 67.95 63.50 63.80 370,068 -2.35(-3.55%)
Mar 03, 2023 62.61 67.07 62.50 66.15 307,981 +3.97(+6.38%)
Mar 02, 2023 57.92 62.62 57.44 62.18 239,706 +1.31(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.