Skip to main content

AXS 2X Innovation ETF (NQ: TARK )

79.91 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.