MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TARK — Investment Managers Series Trust II Tradr 2X Long Innovation ETF
NasdaqInvestment Managers Series Trust II Tradr 2X Long Innovation ETF
$53.83
-2.71(-4.80%)
- O
- 54.03
- H
- 54.46
- L
- 53.78
- V
- 325.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$53.83
Period Return+73.7%
Period High$94.00
Period Low$27.91
Avg Daily Volume55.9K
Total Trading Days365
TARK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $54.03 | $54.46 | $53.78 | $53.83 | $-2.71 | -4.80% | 325,496 | $54.01 | $53.78 $54.46 |
| Oct 6, 2026 | $61.04 | $61.78 | $56.30 | $56.54 | $-3.03 | -5.09% | 9,067 | $58.28 | $56.30 $61.78 |
| Oct 5, 2026 | $58.26 | $59.81 | $57.65 | $59.57 | +$3.77 | +6.75% | 11,357 | $58.64 | $57.65 $59.81 |
| Oct 2, 2026 | $57.17 | $57.33 | $55.62 | $55.81 | +$1.40 | +2.57% | 4,624 | $56.36 | $55.62 $57.33 |
| Oct 1, 2026 | $55.35 | $55.72 | $54.26 | $54.41 | $-0.65 | -1.19% | 14,871 | $55.19 | $54.26 $55.72 |
| Sep 30, 2026 | $55.85 | $56.23 | $55.00 | $55.06 | $-0.54 | -0.97% | 164,647 | $55.67 | $55.00 $56.23 |
| Sep 29, 2026 | $56.43 | $56.43 | $55.00 | $55.60 | +$0.33 | +0.61% | 3,596 | $55.70 | $55.00 $56.43 |
| Sep 28, 2026 | $56.50 | $56.50 | $55.02 | $55.27 | $-2.07 | -3.61% | 3,834 | $56.03 | $55.02 $56.50 |
| Sep 25, 2026 | $56.80 | $57.75 | $56.80 | $57.34 | $-1.19 | -2.04% | 2,566 | $57.07 | $56.80 $57.75 |
| Sep 24, 2026 | $56.30 | $58.69 | $56.01 | $58.53 | +$2.33 | +4.14% | 41,367 | $58.54 | $56.01 $58.69 |
| Sep 23, 2026 | $57.20 | $57.20 | $55.80 | $56.20 | $-2.40 | -4.10% | 2,493 | $56.69 | $55.80 $57.20 |
| Sep 22, 2026 | $57.51 | $58.80 | $57.51 | $58.60 | +$1.15 | +1.99% | 4,420 | $58.24 | $57.51 $58.80 |
| Sep 21, 2026 | $56.31 | $57.80 | $56.20 | $57.45 | +$3.15 | +5.80% | 20,419 | $56.94 | $56.20 $57.80 |
| Sep 18, 2026 | $53.57 | $54.47 | $53.27 | $54.31 | +$1.65 | +3.14% | 7,019 | $53.79 | $53.27 $54.47 |
| Sep 17, 2026 | $51.84 | $53.12 | $51.76 | $52.66 | +$4.35 | +9.00% | 13,673 | $52.54 | $51.76 $53.12 |
| Sep 16, 2026 | $49.71 | $50.00 | $48.31 | $48.31 | $-0.43 | -0.89% | 23,610 | $48.51 | $48.31 $50.00 |
| Sep 15, 2026 | $49.44 | $49.44 | $48.44 | $48.74 | $-1.81 | -3.58% | 5,756 | $48.89 | $48.44 $49.44 |
| Sep 14, 2026 | $48.51 | $50.81 | $48.51 | $50.55 | +$1.34 | +2.73% | 17,061 | $49.12 | $48.51 $50.81 |
| Sep 11, 2026 | $49.14 | $50.01 | $48.92 | $49.21 | +$0.60 | +1.23% | 3,358 | $49.34 | $48.92 $50.01 |
| Sep 10, 2026 | $48.60 | $49.99 | $48.36 | $48.61 | $-1.61 | -3.21% | 11,248 | $49.13 | $48.36 $49.99 |
| Sep 9, 2026 | $51.42 | $51.56 | $50.22 | $50.22 | $-1.79 | -3.43% | 3,163 | $51.01 | $50.22 $51.56 |
| Sep 8, 2026 | $52.05 | $53.06 | $51.70 | $52.01 | $-0.38 | -0.72% | 2,763 | $52.04 | $51.70 $53.06 |
| Sep 4, 2026 | $52.22 | $52.38 | $52.22 | $52.38 | $-0.95 | -1.79% | 3,942 | $52.32 | $52.22 $52.38 |
| Sep 3, 2026 | $51.43 | $53.96 | $51.07 | $53.34 | +$4.07 | +8.26% | 14,742 | $52.76 | $51.07 $53.96 |
| Sep 2, 2026 | $49.54 | $49.79 | $48.22 | $49.27 | +$0.52 | +1.07% | 5,347 | $48.68 | $48.22 $49.79 |
| Sep 1, 2026 | $49.34 | $50.33 | $48.66 | $48.75 | $-2.82 | -5.47% | 64,408 | $49.01 | $48.66 $50.33 |
| Aug 31, 2026 | $50.15 | $51.57 | $49.70 | $51.57 | +$1.21 | +2.39% | 12,570 | $50.12 | $49.70 $51.57 |
| Aug 28, 2026 | $51.02 | $51.25 | $50.10 | $50.36 | $-3.63 | -6.72% | 5,062 | $51.11 | $50.10 $51.25 |
| Aug 27, 2026 | $53.63 | $54.88 | $52.43 | $53.99 | +$2.10 | +4.04% | 12,770 | $53.52 | $52.43 $54.88 |
| Aug 26, 2026 | $52.21 | $52.60 | $51.28 | $51.89 | $-0.91 | -1.73% | 10,171 | $52.39 | $51.28 $52.60 |