Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AXS 2X Innovation ETF (NQ: TARK )

60.59 -0.95 (-1.54%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 61.96 62.41 61.19 61.54 31,315 -3.12(-4.83%)
May 07, 2024 66.27 66.52 64.50 64.66 28,129 -2.73(-4.05%)
May 06, 2024 65.90 67.55 65.90 67.39 41,636 +2.97(+4.61%)
May 03, 2024 66.72 67.97 63.65 64.42 69,738 +1.60(+2.55%)
May 02, 2024 62.09 63.13 59.64 62.82 80,525 +2.95(+4.93%)
May 01, 2024 58.34 63.50 57.92 59.87 64,900 +0.88(+1.49%)
Apr 30, 2024 62.38 63.09 58.99 58.99 40,443 -5.00(-7.81%)
Apr 29, 2024 63.20 65.00 62.80 63.99 46,252 +3.14(+5.16%)
Apr 26, 2024 59.41 61.35 58.48 60.85 74,851 +1.17(+1.96%)
Apr 25, 2024 57.31 59.77 56.50 59.68 60,946 -0.69(-1.14%)
Apr 24, 2024 62.58 63.03 59.45 60.37 91,406 -0.10(-0.17%)
Apr 23, 2024 57.30 61.69 57.30 60.47 88,464 +3.34(+5.85%)
Apr 22, 2024 55.85 57.70 54.40 57.13 102,006 +1.45(+2.60%)
Apr 19, 2024 57.43 58.82 54.74 55.68 76,664 -2.22(-3.83%)
Apr 18, 2024 58.26 59.96 57.17 57.90 60,517 -0.41(-0.70%)
Apr 17, 2024 61.00 61.27 57.70 58.31 67,862 -1.79(-2.98%)
Apr 16, 2024 60.29 61.25 58.62 60.10 51,754 -2.00(-3.22%)
Apr 15, 2024 68.60 68.66 61.80 62.10 108,455 -6.24(-9.13%)
Apr 12, 2024 71.62 71.66 67.92 68.34 108,702 -5.02(-6.84%)
Apr 11, 2024 72.00 73.50 70.11 73.36 67,937 +1.81(+2.53%)
Apr 10, 2024 70.70 72.29 70.04 71.55 54,052 -3.35(-4.47%)
Apr 09, 2024 73.44 74.99 73.13 74.90 22,167 +1.66(+2.27%)
Apr 08, 2024 72.33 73.52 71.91 73.24 27,260 +2.62(+3.71%)
Apr 05, 2024 69.89 71.76 69.00 70.62 44,600 -0.42(-0.59%)
Apr 04, 2024 75.08 75.70 70.89 71.04 47,159 -1.78(-2.44%)
Apr 03, 2024 71.85 73.58 70.89 72.82 85,533 +0.20(+0.28%)
Apr 02, 2024 71.86 72.92 70.37 72.62 62,861 -4.87(-6.28%)
Apr 01, 2024 78.04 79.39 75.90 77.49 42,455 -2.31(-2.89%)
Mar 28, 2024 80.02 81.51 79.65 79.80 27,007 -0.11(-0.14%)
Mar 27, 2024 82.50 82.50 78.06 79.91 40,385 +0.29(+0.36%)
Mar 26, 2024 81.65 82.68 79.62 79.62 31,462 -0.74(-0.92%)
Mar 25, 2024 78.16 81.06 78.16 80.36 31,999 +2.46(+3.16%)
Mar 22, 2024 79.51 80.81 77.50 77.90 43,864 -3.57(-4.38%)
Mar 21, 2024 83.35 84.08 81.43 81.47 50,539 +0.79(+0.98%)
Mar 20, 2024 75.88 81.20 74.71 80.68 88,573 +4.97(+6.56%)
Mar 19, 2024 73.70 76.00 71.90 75.71 62,634 -0.50(-0.66%)
Mar 18, 2024 76.50 77.07 74.02 76.21 59,640 +0.44(+0.58%)
Mar 15, 2024 74.27 77.02 74.25 75.77 50,870 -0.36(-0.47%)
Mar 14, 2024 81.97 82.00 74.30 76.13 93,210 -5.47(-6.70%)
Mar 13, 2024 80.99 84.24 80.80 81.60 69,872 +0.60(+0.74%)
Mar 12, 2024 82.52 82.68 78.95 81.00 76,037 -1.30(-1.58%)
Mar 11, 2024 82.78 85.56 81.74 82.30 54,285 -0.23(-0.28%)
Mar 08, 2024 81.98 88.00 81.05 82.53 137,005 +1.62(+2.00%)
Mar 07, 2024 80.39 81.89 78.84 80.91 51,361 +1.69(+2.13%)
Mar 06, 2024 79.95 80.80 77.48 79.22 41,298 +2.32(+3.02%)
Mar 05, 2024 79.50 81.30 75.81 76.90 88,525 -5.71(-6.91%)
Mar 04, 2024 84.91 84.91 81.06 82.61 51,121 -1.67(-1.98%)
Mar 01, 2024 84.85 85.74 81.90 84.28 37,192 -0.32(-0.38%)
Feb 29, 2024 88.22 88.22 82.94 84.60 75,451 +0.15(+0.18%)
Feb 28, 2024 85.30 87.25 83.66 84.45 59,133 -1.23(-1.44%)
Feb 27, 2024 83.06 85.68 82.66 85.68 106,160 +4.87(+6.03%)
Feb 26, 2024 75.54 80.97 75.54 80.81 53,615 +5.09(+6.72%)
Feb 23, 2024 77.97 78.49 75.00 75.72 51,950 -0.29(-0.38%)
Feb 22, 2024 75.52 76.75 73.49 76.01 77,646 +3.47(+4.78%)
Feb 21, 2024 74.15 74.15 71.16 72.54 100,414 -4.53(-5.88%)
Feb 20, 2024 80.64 80.64 74.22 77.07 110,681 -5.11(-6.22%)
Feb 16, 2024 84.86 86.89 82.18 82.18 84,341 -4.33(-5.01%)
Feb 15, 2024 84.76 87.93 83.98 86.51 112,729 +3.69(+4.46%)
Feb 14, 2024 78.92 83.06 77.41 82.82 114,642 +7.99(+10.68%)
Feb 13, 2024 75.15 78.04 73.43 74.83 93,915 -9.39(-11.15%)
Feb 12, 2024 80.61 85.35 80.33 84.22 88,016 +3.84(+4.78%)
Feb 09, 2024 79.11 81.34 78.25 80.38 108,851 +3.56(+4.63%)
Feb 08, 2024 73.71 77.40 72.96 76.82 75,549 +3.80(+5.20%)
Feb 07, 2024 72.77 74.36 70.50 73.02 128,325 +1.33(+1.86%)
Feb 06, 2024 68.10 71.71 68.07 71.69 117,807 +4.50(+6.70%)
Feb 05, 2024 70.19 70.36 65.40 67.19 129,373 -4.48(-6.25%)
Feb 02, 2024 69.60 71.94 67.50 71.67 138,246 +1.92(+2.75%)
Feb 01, 2024 69.55 70.66 66.75 69.75 126,061 +1.82(+2.68%)
Jan 31, 2024 70.58 74.13 67.85 67.93 109,263 -4.30(-5.95%)
Jan 30, 2024 76.08 76.10 72.23 72.23 114,848 -4.21(-5.51%)
Jan 29, 2024 70.54 76.60 70.01 76.44 144,126 +6.71(+9.62%)
Jan 26, 2024 70.72 72.70 69.50 69.73 82,697 +0.14(+0.20%)
Jan 25, 2024 70.92 72.00 68.78 69.59 100,153 -1.33(-1.88%)
Jan 24, 2024 77.01 77.15 70.91 70.92 151,353 -3.46(-4.65%)
Jan 23, 2024 75.49 76.37 73.00 74.38 138,266 +0.14(+0.19%)
Jan 22, 2024 72.99 78.00 72.77 74.24 293,932 +3.18(+4.48%)
Jan 19, 2024 70.15 71.17 67.39 71.06 191,413 +1.72(+2.48%)
Jan 18, 2024 71.83 71.93 67.56 69.34 126,983 -0.72(-1.03%)
Jan 17, 2024 70.07 70.16 67.90 70.06 133,850 -2.66(-3.66%)
Jan 16, 2024 72.53 74.00 70.49 72.72 139,882 -2.10(-2.81%)
Jan 12, 2024 76.60 79.60 74.60 74.82 170,683 -2.97(-3.82%)
Jan 11, 2024 81.44 81.70 74.80 77.79 207,691 -3.19(-3.94%)
Jan 10, 2024 81.98 82.71 78.68 80.98 98,620 -0.90(-1.10%)
Jan 09, 2024 82.60 83.71 81.49 81.88 60,348 -2.80(-3.31%)
Jan 08, 2024 80.58 84.70 79.34 84.68 271,889 +4.89(+6.13%)
Jan 05, 2024 77.91 81.07 77.47 79.79 131,464 -0.11(-0.14%)
Jan 04, 2024 78.20 81.47 77.50 79.90 270,808 +1.26(+1.60%)
Jan 03, 2024 80.28 81.83 78.25 78.64 279,576 -6.90(-8.07%)
Jan 02, 2024 89.19 90.14 84.45 85.54 176,898 -6.64(-7.20%)
Dec 29, 2023 97.61 98.63 91.73 92.18 121,509 -6.52(-6.61%)
Dec 28, 2023 98.44 99.44 97.38 98.70 122,784 +0.35(+0.36%)
Dec 27, 2023 100.00 100.00 97.42 98.35 91,865 +1.33(+1.37%)
Dec 26, 2023 95.87 98.15 94.75 97.02 195,190 +2.40(+2.54%)
Dec 22, 2023 93.20 95.76 92.33 94.62 192,300 +2.51(+2.73%)
Dec 21, 2023 91.96 92.75 88.66 92.11 169,493 +4.31(+4.91%)
Dec 20, 2023 95.50 96.86 87.77 87.80 206,306 -7.72(-8.08%)
Dec 19, 2023 89.98 96.33 89.67 95.52 266,976 +7.29(+8.26%)
Dec 18, 2023 86.52 90.31 86.52 88.23 147,106 -0.37(-0.42%)
Dec 15, 2023 92.19 92.19 87.39 88.60 145,970 -3.28(-3.57%)
Dec 14, 2023 89.50 93.29 89.00 91.88 267,498 +6.42(+7.51%)
Dec 13, 2023 80.15 85.46 76.27 85.46 503,386 +5.97(+7.51%)
Dec 12, 2023 80.00 80.40 77.79 79.49 136,510 -0.69(-0.86%)
Dec 11, 2023 80.69 80.69 78.41 80.18 136,872 -2.15(-2.61%)
Dec 08, 2023 78.06 83.89 77.82 82.33 249,841 +3.15(+3.98%)
Dec 07, 2023 78.50 79.59 76.97 79.18 102,051 +0.52(+0.66%)
Dec 06, 2023 81.51 82.86 78.48 78.66 237,026 -0.67(-0.84%)
Dec 05, 2023 79.10 81.40 78.11 79.33 178,368 -1.43(-1.77%)
Dec 04, 2023 80.10 81.75 77.56 80.76 332,896 +0.67(+0.84%)
Dec 01, 2023 73.51 80.09 72.66 80.09 291,190 +7.41(+10.20%)
Nov 30, 2023 76.25 76.38 71.82 72.68 225,933 -2.52(-3.35%)
Nov 29, 2023 76.37 78.73 74.65 75.20 169,265 +0.66(+0.89%)
Nov 28, 2023 70.50 74.85 69.62 74.54 140,584 +3.91(+5.54%)
Nov 27, 2023 68.75 71.23 67.10 70.63 136,749 +1.53(+2.21%)
Nov 24, 2023 67.18 69.70 67.08 69.10 67,081 +1.86(+2.77%)
Nov 22, 2023 67.66 68.16 65.21 67.24 139,638 +1.17(+1.77%)
Nov 21, 2023 67.01 67.54 65.15 66.07 114,929 -3.10(-4.48%)
Nov 20, 2023 66.27 69.55 65.70 69.17 215,735 +3.46(+5.27%)
Nov 17, 2023 62.20 65.71 61.77 65.71 164,257 +4.29(+6.98%)
Nov 16, 2023 63.12 63.12 59.55 61.42 149,429 -2.39(-3.75%)
Nov 15, 2023 61.67 65.84 61.25 63.81 286,368 +3.12(+5.14%)
Nov 14, 2023 59.74 60.97 58.61 60.69 258,832 +5.67(+10.31%)
Nov 13, 2023 53.88 55.02 51.83 55.02 88,489 +0.40(+0.73%)
Nov 10, 2023 52.37 54.83 52.25 54.62 77,947 +1.79(+3.39%)
Nov 09, 2023 57.54 57.86 52.51 52.83 97,291 -3.58(-6.35%)
Nov 08, 2023 58.40 58.40 55.25 56.41 83,164 -1.50(-2.59%)
Nov 07, 2023 55.50 58.20 54.29 57.91 112,409 +3.15(+5.75%)
Nov 06, 2023 57.56 57.79 53.08 54.76 80,679 -1.88(-3.32%)
Nov 03, 2023 53.30 57.54 53.30 56.64 261,144 +5.62(+11.02%)
Nov 02, 2023 47.97 51.03 47.97 51.02 164,483 +7.38(+16.91%)
Nov 01, 2023 43.68 43.93 41.32 43.64 143,074 +0.48(+1.11%)
Oct 31, 2023 41.55 43.43 40.80 43.16 72,415 +1.96(+4.76%)
Oct 30, 2023 41.84 42.42 40.00 41.20 152,485 +0.37(+0.91%)
Oct 27, 2023 43.79 43.91 40.75 40.83 132,849 -1.61(-3.79%)
Oct 26, 2023 43.56 44.75 41.70 42.44 159,938 -1.24(-2.84%)
Oct 25, 2023 47.67 47.67 43.49 43.68 123,121 -5.11(-10.47%)
Oct 24, 2023 47.70 50.61 47.70 48.79 70,497 +2.87(+6.25%)
Oct 23, 2023 44.65 47.70 43.46 45.92 96,074 -0.05(-0.11%)
Oct 20, 2023 47.02 47.70 45.42 45.97 147,422 -1.46(-3.08%)
Oct 19, 2023 49.40 49.88 47.14 47.43 131,375 -2.16(-4.36%)
Oct 18, 2023 53.32 53.32 49.40 49.59 118,896 -4.71(-8.67%)
Oct 17, 2023 51.12 55.08 51.12 54.30 102,175 +1.74(+3.31%)
Oct 16, 2023 51.39 53.00 50.25 52.56 84,599 +1.77(+3.48%)
Oct 13, 2023 52.82 52.82 50.13 50.79 112,420 -1.94(-3.68%)
Oct 12, 2023 56.75 56.75 52.15 52.73 161,403 -3.83(-6.77%)
Oct 11, 2023 57.77 59.12 55.55 56.56 69,527 -0.97(-1.69%)
Oct 10, 2023 55.37 59.13 55.37 57.53 116,104 +2.39(+4.33%)
Oct 09, 2023 53.17 55.49 52.50 55.14 30,024 +0.29(+0.53%)
Oct 06, 2023 51.00 55.10 51.00 54.85 75,149 +1.81(+3.41%)
Oct 05, 2023 53.00 53.53 50.96 53.04 60,408 -0.02(-0.04%)
Oct 04, 2023 52.12 53.33 50.32 53.06 223,661 +1.63(+3.17%)
Oct 03, 2023 53.50 54.40 50.89 51.43 152,544 -3.18(-5.82%)
Oct 02, 2023 56.76 56.80 53.73 54.61 60,352 -1.55(-2.76%)
Sep 29, 2023 56.76 57.92 55.75 56.16 80,577 +1.33(+2.43%)
Sep 28, 2023 53.81 55.88 52.25 54.83 73,645 +1.24(+2.31%)
Sep 27, 2023 54.66 54.93 52.06 53.59 136,842 +0.65(+1.23%)
Sep 26, 2023 53.02 54.96 52.70 52.94 58,113 -0.94(-1.74%)
Sep 25, 2023 53.39 53.86 53.09 53.88 62,767 -0.19(-0.35%)
Sep 22, 2023 57.13 57.56 53.98 54.07 163,900 -2.07(-3.69%)
Sep 21, 2023 57.25 57.61 56.10 56.14 129,250 -3.61(-6.04%)
Sep 20, 2023 62.44 63.45 59.66 59.75 90,835 -2.20(-3.55%)
Sep 19, 2023 63.01 63.21 60.62 61.95 84,911 -1.57(-2.47%)
Sep 18, 2023 66.40 66.40 63.42 63.52 72,908 -3.15(-4.72%)
Sep 15, 2023 68.15 68.68 65.69 66.67 75,311 -1.78(-2.60%)
Sep 14, 2023 69.02 69.52 67.33 68.45 86,311 +0.53(+0.78%)
Sep 13, 2023 69.72 70.66 67.60 67.92 44,330 -2.02(-2.89%)
Sep 12, 2023 70.23 73.45 69.84 69.94 53,418 -1.62(-2.26%)
Sep 11, 2023 70.86 72.30 69.73 71.56 80,753 +2.80(+4.07%)
Sep 08, 2023 69.87 70.93 68.00 68.76 68,565 -1.07(-1.53%)
Sep 07, 2023 67.84 70.17 66.68 69.83 48,749 -0.67(-0.95%)
Sep 06, 2023 70.73 72.04 68.89 70.50 64,711 +0.55(+0.79%)
Sep 05, 2023 67.65 70.25 67.22 69.95 61,902 +1.22(+1.78%)
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.