TARK Historical Prices
Investment Managers Series Trust II Tradr 2X Long Innovation ETF · daily open, high, low, close & volume
Trading days
250
Period high
76.04
Period low
30.70
Period change
-49.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 39.51 | 39.51 | 33.48 | 35.49 | -17.28% | 87,713 |
| Nov 4, 2026 | 42.81 | 44.09 | 42.34 | 42.91 | +0.04% | 10,426 |
| Nov 3, 2026 | 42.50 | 43.51 | 42.50 | 42.89 | +3.23% | 9,531 |
| Nov 2, 2026 | 43.71 | 44.14 | 41.52 | 41.55 | -4.55% | 8,973 |
| Oct 30, 2026 | 45.00 | 45.00 | 42.31 | 43.53 | -12.01% | 17,056 |
| Oct 29, 2026 | 48.95 | 49.81 | 48.89 | 49.47 | -0.63% | 1,731 |
| Oct 28, 2026 | 48.70 | 49.79 | 48.70 | 49.79 | +3.46% | 5,249 |
| Oct 27, 2026 | 45.60 | 48.32 | 45.60 | 48.12 | +7.09% | 19,473 |
| Oct 26, 2026 | 44.31 | 45.45 | 44.31 | 44.94 | -0.27% | 4,012 |
| Oct 23, 2026 | 44.28 | 45.27 | 44.26 | 45.06 | +0.14% | 5,948 |
| Oct 22, 2026 | 47.38 | 47.55 | 44.45 | 45.00 | -8.51% | 15,849 |
| Oct 21, 2026 | 48.47 | 49.88 | 48.47 | 49.18 | +4.94% | 5,649 |
| Oct 20, 2026 | 44.98 | 47.94 | 44.78 | 46.86 | +2.46% | 4,270 |
| Oct 19, 2026 | 46.75 | 46.95 | 45.72 | 45.74 | +1.60% | 2,868 |
| Oct 16, 2026 | 47.69 | 47.93 | 44.46 | 45.02 | -9.44% | 6,764 |
| Oct 15, 2026 | 45.56 | 50.06 | 45.00 | 49.71 | +3.17% | 162,928 |
| Oct 14, 2026 | 50.48 | 50.48 | 47.65 | 48.19 | -6.55% | 8,773 |
| Oct 13, 2026 | 51.53 | 52.14 | 51.02 | 51.56 | -1.84% | 21,855 |
| Oct 12, 2026 | 53.36 | 54.06 | 52.01 | 52.53 | -3.65% | 80,247 |
| Oct 9, 2026 | 53.57 | 54.71 | 53.56 | 54.52 | +4.64% | 7,910 |
| Oct 8, 2026 | 53.04 | 53.09 | 51.04 | 52.10 | -3.26% | 135,810 |
| Oct 7, 2026 | 54.03 | 54.46 | 53.78 | 53.86 | -4.75% | 326,123 |
| Oct 6, 2026 | 61.04 | 61.78 | 56.30 | 56.54 | -5.09% | 9,067 |
| Oct 5, 2026 | 58.26 | 59.80 | 57.65 | 59.57 | +6.75% | 11,357 |
| Oct 2, 2026 | 57.17 | 57.33 | 55.62 | 55.81 | +2.57% | 4,624 |
| Oct 1, 2026 | 55.35 | 55.72 | 54.26 | 54.41 | -1.19% | 14,871 |
| Sep 30, 2026 | 55.85 | 56.23 | 55.00 | 55.06 | -0.97% | 164,647 |
| Sep 29, 2026 | 56.42 | 56.42 | 55.00 | 55.60 | +0.61% | 3,596 |
| Sep 28, 2026 | 56.50 | 56.50 | 55.02 | 55.27 | -3.61% | 3,834 |
| Sep 25, 2026 | 56.80 | 57.75 | 56.80 | 57.34 | -2.04% | 2,566 |
| Sep 24, 2026 | 56.30 | 58.69 | 56.01 | 58.53 | +4.14% | 41,367 |
| Sep 23, 2026 | 57.20 | 57.20 | 55.80 | 56.20 | -4.10% | 2,493 |
| Sep 22, 2026 | 57.51 | 58.80 | 57.51 | 58.60 | +1.99% | 4,420 |
| Sep 21, 2026 | 56.31 | 57.80 | 56.20 | 57.45 | +5.80% | 20,419 |
| Sep 18, 2026 | 53.56 | 54.47 | 53.27 | 54.31 | +3.14% | 7,019 |
| Sep 17, 2026 | 51.84 | 53.12 | 51.76 | 52.66 | +9.00% | 13,673 |
| Sep 16, 2026 | 49.71 | 50.00 | 48.31 | 48.31 | -0.89% | 23,610 |
| Sep 15, 2026 | 49.44 | 49.44 | 48.44 | 48.74 | -3.58% | 5,756 |
| Sep 14, 2026 | 48.51 | 50.80 | 48.51 | 50.55 | +2.73% | 17,061 |
| Sep 11, 2026 | 49.14 | 50.01 | 48.91 | 49.20 | +1.23% | 3,358 |
| Sep 10, 2026 | 48.60 | 49.99 | 48.36 | 48.60 | -3.21% | 11,248 |
| Sep 9, 2026 | 51.41 | 51.56 | 50.22 | 50.22 | -3.43% | 3,163 |
| Sep 8, 2026 | 52.05 | 53.06 | 51.70 | 52.01 | -0.72% | 2,763 |
| Sep 4, 2026 | 52.22 | 52.38 | 52.22 | 52.38 | -1.79% | 3,942 |
| Sep 3, 2026 | 51.42 | 53.96 | 51.07 | 53.34 | +8.26% | 14,742 |
| Sep 2, 2026 | 49.54 | 49.79 | 48.22 | 49.27 | -4.46% | 5,347 |
| Aug 31, 2026 | 50.15 | 51.57 | 49.70 | 51.57 | +2.39% | 12,570 |
| Aug 28, 2026 | 51.02 | 51.24 | 50.10 | 50.36 | -6.72% | 5,062 |
| Aug 27, 2026 | 53.63 | 54.88 | 52.43 | 53.99 | +4.04% | 12,770 |
| Aug 26, 2026 | 52.21 | 52.60 | 51.28 | 51.89 | -1.73% | 10,171 |
| Aug 25, 2026 | 52.14 | 53.40 | 52.14 | 52.81 | +5.89% | 66,966 |
| Aug 24, 2026 | 51.80 | 51.80 | 49.87 | 49.87 | -5.33% | 12,441 |
| Aug 21, 2026 | 51.00 | 52.96 | 50.96 | 52.68 | +6.89% | 53,560 |
| Aug 20, 2026 | 49.98 | 50.00 | 48.86 | 49.28 | -0.23% | 8,346 |
| Aug 19, 2026 | 47.63 | 49.40 | 46.57 | 49.40 | +9.97% | 11,603 |
| Aug 18, 2026 | 45.51 | 46.48 | 44.72 | 44.92 | -5.63% | 5,078 |
| Aug 17, 2026 | 47.65 | 48.22 | 47.60 | 47.60 | +0.88% | 7,058 |
| Aug 14, 2026 | 46.83 | 47.18 | 46.74 | 47.18 | -3.11% | 4,787 |
| Aug 13, 2026 | 48.14 | 49.00 | 47.38 | 48.69 | +2.76% | 5,795 |
| Aug 12, 2026 | 47.85 | 48.00 | 46.71 | 47.38 | +1.80% | 9,427 |
| Aug 11, 2026 | 46.47 | 47.00 | 46.23 | 46.55 | +0.30% | 3,251 |
| Aug 10, 2026 | 45.45 | 46.59 | 45.45 | 46.41 | +2.48% | 4,652 |
| Aug 7, 2026 | 42.90 | 45.28 | 42.66 | 45.28 | +9.72% | 17,403 |
| Aug 6, 2026 | 41.15 | 42.05 | 41.05 | 41.27 | -1.19% | 9,898 |
| Aug 5, 2026 | 42.54 | 42.99 | 41.66 | 41.77 | -1.51% | 11,090 |
| Aug 4, 2026 | 40.46 | 42.73 | 40.28 | 42.41 | +8.86% | 26,722 |
| Aug 3, 2026 | 36.30 | 38.99 | 35.65 | 38.96 | +6.24% | 18,365 |
| Jul 31, 2026 | 37.32 | 37.38 | 35.38 | 36.67 | -4.73% | 9,072 |
| Jul 30, 2026 | 36.75 | 38.55 | 36.72 | 38.49 | +7.01% | 14,982 |
| Jul 29, 2026 | 37.80 | 38.44 | 35.76 | 35.97 | -5.37% | 19,065 |
| Jul 28, 2026 | 36.65 | 38.07 | 35.72 | 38.01 | -0.42% | 33,546 |
| Jul 27, 2026 | 38.65 | 38.65 | 37.05 | 38.17 | +1.65% | 12,167 |
| Jul 24, 2026 | 38.61 | 38.61 | 37.23 | 37.55 | -5.53% | 28,730 |
| Jul 23, 2026 | 40.20 | 40.75 | 38.90 | 39.75 | -5.41% | 21,588 |
| Jul 22, 2026 | 43.10 | 43.60 | 41.94 | 42.02 | -4.10% | 5,421 |
| Jul 21, 2026 | 42.54 | 44.26 | 42.53 | 43.82 | +7.02% | 4,561 |
| Jul 20, 2026 | 40.94 | 41.90 | 40.75 | 40.95 | -1.24% | 8,511 |
| Jul 17, 2026 | 40.31 | 42.25 | 39.92 | 41.46 | -3.17% | 39,291 |
| Jul 16, 2026 | 45.32 | 45.37 | 42.54 | 42.82 | -7.48% | 13,316 |
| Jul 15, 2026 | 47.24 | 47.38 | 45.18 | 46.28 | +0.10% | 3,071 |
| Jul 14, 2026 | 45.47 | 46.23 | 45.31 | 46.23 | +3.52% | 4,152 |
| Jul 13, 2026 | 45.89 | 45.95 | 44.39 | 44.66 | -5.15% | 5,715 |
| Jul 10, 2026 | 49.94 | 50.06 | 46.46 | 47.09 | -3.12% | 7,439 |
| Jul 9, 2026 | 48.00 | 48.96 | 48.00 | 48.60 | +3.28% | 5,473 |
| Jul 8, 2026 | 46.54 | 47.06 | 45.29 | 47.06 | -2.54% | 21,934 |
| Jul 7, 2026 | 50.50 | 50.50 | 47.87 | 48.28 | -5.53% | 29,281 |
| Jul 6, 2026 | 48.25 | 52.00 | 47.91 | 51.11 | +5.66% | 17,335 |
| Jul 2, 2026 | 50.70 | 51.40 | 47.49 | 48.37 | -1.60% | 14,390 |
| Jul 1, 2026 | 49.68 | 50.23 | 49.16 | 49.16 | +2.44% | 16,343 |
| Jun 30, 2026 | 46.92 | 48.18 | 46.22 | 47.99 | +0.73% | 11,958 |
| Jun 29, 2026 | 46.24 | 47.85 | 45.81 | 47.64 | +6.07% | 11,074 |
| Jun 26, 2026 | 41.99 | 45.67 | 41.99 | 44.91 | +4.40% | 9,120 |
| Jun 25, 2026 | 43.86 | 44.66 | 42.80 | 43.02 | -0.56% | 12,904 |
| Jun 24, 2026 | 43.62 | 44.88 | 42.82 | 43.26 | -0.49% | 19,866 |
| Jun 23, 2026 | 42.71 | 44.86 | 42.70 | 43.48 | -4.11% | 8,093 |
| Jun 22, 2026 | 47.52 | 47.72 | 45.09 | 45.34 | -4.65% | 14,894 |
| Jun 18, 2026 | 46.86 | 47.75 | 45.91 | 47.55 | +4.80% | 10,350 |
| Jun 17, 2026 | 46.56 | 48.63 | 45.12 | 45.37 | -1.62% | 16,419 |
| Jun 16, 2026 | 46.98 | 47.77 | 46.04 | 46.12 | -1.07% | 15,722 |
| Jun 15, 2026 | 45.06 | 47.27 | 45.06 | 46.62 | +9.81% | 29,525 |
| Jun 12, 2026 | 42.80 | 42.88 | 41.36 | 42.46 | +0.64% | 48,614 |
| Jun 11, 2026 | 39.68 | 42.19 | 39.20 | 42.19 | +6.18% | 52,738 |
| Jun 10, 2026 | 40.44 | 42.75 | 39.50 | 39.73 | -4.95% | 20,318 |
| Jun 9, 2026 | 43.13 | 44.56 | 38.83 | 41.80 | -2.02% | 27,461 |
| Jun 8, 2026 | 41.96 | 43.26 | 41.96 | 42.66 | +3.40% | 24,858 |
| Jun 5, 2026 | 46.55 | 46.55 | 40.18 | 41.26 | -14.09% | 18,678 |
| Jun 4, 2026 | 45.42 | 48.76 | 45.42 | 48.03 | +5.08% | 14,052 |
| Jun 3, 2026 | 46.85 | 46.85 | 45.13 | 45.71 | -4.26% | 6,632 |
| Jun 2, 2026 | 48.20 | 48.22 | 47.09 | 47.74 | -3.51% | 13,083 |
| Jun 1, 2026 | 49.34 | 50.46 | 48.03 | 49.47 | -1.20% | 12,060 |
| May 29, 2026 | 49.78 | 51.16 | 48.05 | 50.08 | +1.52% | 31,681 |
| May 28, 2026 | 45.12 | 49.40 | 45.12 | 49.33 | +8.18% | 38,756 |
| May 27, 2026 | 44.60 | 45.80 | 44.60 | 45.60 | +2.02% | 8,190 |
| May 26, 2026 | 44.80 | 45.42 | 44.49 | 44.70 | +1.94% | 4,215 |
| May 22, 2026 | 44.90 | 45.20 | 43.85 | 43.85 | -0.49% | 11,721 |
| May 21, 2026 | 42.88 | 44.19 | 42.88 | 44.06 | +1.91% | 9,497 |
| May 20, 2026 | 41.32 | 43.24 | 41.32 | 43.24 | +5.45% | 17,803 |
| May 19, 2026 | 40.79 | 41.81 | 40.10 | 41.00 | -1.91% | 13,780 |
| May 18, 2026 | 42.28 | 43.38 | 41.00 | 41.80 | -1.65% | 24,708 |
| May 15, 2026 | 43.79 | 43.79 | 42.40 | 42.50 | -7.66% | 15,114 |
| May 14, 2026 | 45.13 | 47.08 | 44.78 | 46.02 | -0.03% | 7,424 |
| May 13, 2026 | 46.00 | 46.39 | 44.65 | 46.04 | -0.35% | 6,645 |
| May 12, 2026 | 47.01 | 47.01 | 44.50 | 46.20 | -4.43% | 12,008 |
| May 11, 2026 | 47.47 | 49.12 | 47.40 | 48.34 | +2.30% | 17,024 |
| May 8, 2026 | 45.16 | 47.26 | 45.16 | 47.26 | +2.59% | 8,380 |
| May 7, 2026 | 47.68 | 47.68 | 45.07 | 46.06 | -3.69% | 12,069 |
| May 6, 2026 | 44.89 | 47.95 | 44.89 | 47.83 | +7.26% | 6,702 |
| May 5, 2026 | 46.28 | 46.28 | 44.20 | 44.59 | -3.69% | 13,656 |
| May 4, 2026 | 46.20 | 46.92 | 45.86 | 46.30 | +3.22% | 6,894 |
| May 1, 2026 | 43.40 | 45.20 | 43.40 | 44.86 | +2.72% | 11,739 |
| Apr 30, 2026 | 41.62 | 44.06 | 41.62 | 43.67 | +6.21% | 15,724 |
| Apr 29, 2026 | 41.68 | 41.68 | 40.20 | 41.12 | -5.03% | 11,674 |
| Apr 28, 2026 | 43.40 | 44.00 | 42.60 | 43.30 | -3.05% | 18,024 |
| Apr 27, 2026 | 44.45 | 45.12 | 44.01 | 44.66 | -0.59% | 12,551 |
| Apr 24, 2026 | 45.30 | 45.73 | 44.23 | 44.92 | +0.69% | 21,081 |
| Apr 23, 2026 | 46.51 | 46.95 | 43.15 | 44.61 | -7.17% | 15,940 |
| Apr 22, 2026 | 47.34 | 48.06 | 47.13 | 48.06 | +5.07% | 10,537 |
| Apr 21, 2026 | 48.05 | 48.98 | 45.40 | 45.74 | -4.94% | 22,874 |
| Apr 20, 2026 | 47.10 | 48.51 | 45.97 | 48.12 | -0.34% | 21,723 |
| Apr 17, 2026 | 47.93 | 49.40 | 47.78 | 48.28 | +5.61% | 39,944 |
| Apr 16, 2026 | 47.00 | 47.00 | 44.05 | 45.72 | -0.62% | 17,698 |
| Apr 15, 2026 | 43.76 | 46.03 | 43.76 | 46.00 | +7.01% | 23,825 |
| Apr 14, 2026 | 41.20 | 43.28 | 41.20 | 42.99 | +8.18% | 25,066 |
| Apr 13, 2026 | 36.40 | 39.87 | 36.40 | 39.74 | +6.93% | 23,649 |
| Apr 10, 2026 | 37.39 | 37.40 | 36.31 | 37.16 | +1.59% | 27,427 |
| Apr 9, 2026 | 37.69 | 37.69 | 36.01 | 36.58 | -3.95% | 14,169 |
| Apr 8, 2026 | 40.98 | 40.98 | 37.61 | 38.08 | +4.40% | 14,953 |
| Apr 7, 2026 | 35.63 | 36.63 | 34.64 | 36.48 | +0.09% | 31,428 |
| Apr 6, 2026 | 37.30 | 37.31 | 35.97 | 36.44 | +0.15% | 31,909 |
| Apr 2, 2026 | 33.53 | 36.52 | 33.30 | 36.39 | +0.84% | 14,608 |
| Apr 1, 2026 | 36.35 | 37.13 | 35.75 | 36.09 | +2.39% | 20,790 |
| Mar 31, 2026 | 32.56 | 35.32 | 32.48 | 35.24 | +12.58% | 35,975 |
| Mar 30, 2026 | 32.90 | 33.09 | 30.70 | 31.30 | -3.55% | 39,083 |
| Mar 27, 2026 | 34.64 | 34.64 | 32.17 | 32.46 | -7.87% | 43,849 |
| Mar 26, 2026 | 37.89 | 37.89 | 35.20 | 35.23 | -7.14% | 18,092 |
| Mar 25, 2026 | 38.50 | 39.81 | 37.76 | 37.94 | +3.04% | 21,265 |
| Mar 24, 2026 | 38.47 | 38.47 | 36.23 | 36.82 | -5.52% | 23,319 |
| Mar 23, 2026 | 38.68 | 39.60 | 38.24 | 38.97 | +5.10% | 19,465 |
| Mar 20, 2026 | 38.65 | 39.05 | 36.47 | 37.08 | -5.97% | 26,662 |
| Mar 19, 2026 | 37.79 | 39.85 | 37.64 | 39.43 | -0.52% | 9,537 |
| Mar 18, 2026 | 41.44 | 41.44 | 39.47 | 39.64 | -4.83% | 19,603 |
| Mar 17, 2026 | 41.62 | 42.00 | 41.37 | 41.65 | +2.80% | 4,367 |
| Mar 16, 2026 | 40.26 | 41.21 | 40.00 | 40.52 | +5.07% | 14,940 |
| Mar 13, 2026 | 40.25 | 40.70 | 38.32 | 38.56 | -1.15% | 18,901 |
| Mar 12, 2026 | 40.63 | 40.94 | 38.99 | 39.01 | -7.12% | 8,979 |
| Mar 11, 2026 | 42.74 | 42.74 | 41.09 | 42.00 | +0.94% | 9,487 |
| Mar 10, 2026 | 42.50 | 43.08 | 41.38 | 41.61 | -3.88% | 11,978 |
| Mar 9, 2026 | 39.87 | 43.31 | 39.87 | 43.29 | +4.80% | 16,036 |
| Mar 6, 2026 | 40.88 | 42.04 | 40.75 | 41.31 | -3.99% | 19,468 |
| Mar 5, 2026 | 43.33 | 44.90 | 41.85 | 43.02 | -2.58% | 17,707 |
| Mar 4, 2026 | 42.64 | 44.56 | 42.48 | 44.16 | +7.47% | 23,488 |
| Mar 3, 2026 | 40.52 | 42.18 | 38.43 | 41.09 | -5.38% | 30,713 |
| Mar 2, 2026 | 39.54 | 43.47 | 39.54 | 43.43 | +3.38% | 30,203 |
| Feb 27, 2026 | 41.72 | 42.25 | 41.05 | 42.01 | -4.14% | 38,690 |
| Feb 26, 2026 | 42.03 | 43.87 | 41.38 | 43.82 | +2.55% | 26,354 |
| Feb 25, 2026 | 42.72 | 43.32 | 42.14 | 42.73 | +3.97% | 11,904 |
| Feb 24, 2026 | 38.96 | 41.15 | 38.96 | 41.10 | +6.39% | 26,163 |
| Feb 23, 2026 | 39.48 | 39.48 | 37.95 | 38.63 | -4.25% | 24,176 |
| Feb 20, 2026 | 40.28 | 41.45 | 39.77 | 40.34 | -2.18% | 22,929 |
| Feb 19, 2026 | 39.87 | 41.51 | 39.51 | 41.24 | +2.07% | 16,625 |
| Feb 18, 2026 | 39.24 | 41.48 | 39.24 | 40.41 | +3.41% | 22,936 |
| Feb 17, 2026 | 38.58 | 39.93 | 37.04 | 39.07 | +0.04% | 38,703 |
| Feb 13, 2026 | 39.28 | 40.21 | 38.59 | 39.06 | +4.68% | 52,924 |
| Feb 12, 2026 | 40.55 | 40.55 | 36.24 | 37.31 | -6.52% | 74,474 |
| Feb 11, 2026 | 42.03 | 42.03 | 38.23 | 39.91 | -3.81% | 74,628 |
| Feb 10, 2026 | 42.03 | 42.66 | 41.49 | 41.49 | -0.62% | 21,244 |
| Feb 9, 2026 | 39.15 | 42.10 | 38.87 | 41.75 | +5.67% | 53,599 |
| Feb 6, 2026 | 37.26 | 39.65 | 37.00 | 39.51 | +12.44% | 73,010 |
| Feb 5, 2026 | 37.56 | 38.52 | 34.88 | 35.14 | -10.74% | 62,273 |
| Feb 4, 2026 | 42.21 | 42.21 | 37.80 | 39.37 | -9.35% | 182,384 |
| Feb 3, 2026 | 45.21 | 45.21 | 41.50 | 43.43 | -2.43% | 96,469 |
| Feb 2, 2026 | 44.36 | 45.38 | 44.20 | 44.51 | -1.19% | 45,418 |
| Jan 30, 2026 | 47.38 | 48.26 | 44.63 | 45.05 | -7.41% | 84,556 |
| Jan 29, 2026 | 50.34 | 50.34 | 46.88 | 48.65 | -3.74% | 16,783 |
| Jan 28, 2026 | 51.93 | 51.93 | 50.26 | 50.54 | -2.32% | 59,092 |
| Jan 27, 2026 | 52.19 | 52.19 | 51.08 | 51.74 | -0.14% | 8,041 |
| Jan 26, 2026 | 51.83 | 52.69 | 51.78 | 51.81 | -2.02% | 21,000 |
| Jan 23, 2026 | 54.48 | 54.48 | 52.47 | 52.88 | -3.57% | 21,480 |
| Jan 22, 2026 | 53.28 | 54.95 | 52.89 | 54.84 | +4.93% | 31,380 |
| Jan 21, 2026 | 51.40 | 52.80 | 49.76 | 52.27 | +2.78% | 28,936 |
| Jan 20, 2026 | 51.06 | 52.70 | 50.75 | 50.85 | -6.22% | 44,337 |
| Jan 16, 2026 | 54.00 | 55.22 | 54.00 | 54.22 | -0.22% | 36,276 |
| Jan 15, 2026 | 56.27 | 56.64 | 54.20 | 54.34 | -3.39% | 55,692 |
| Jan 14, 2026 | 56.07 | 56.44 | 55.00 | 56.25 | +0.04% | 20,116 |
| Jan 13, 2026 | 55.81 | 56.75 | 54.50 | 56.23 | +1.53% | 26,865 |
| Jan 12, 2026 | 53.41 | 55.70 | 53.41 | 55.38 | +5.39% | 31,633 |
| Jan 9, 2026 | 53.20 | 53.64 | 51.99 | 52.55 | -0.65% | 17,732 |
| Jan 8, 2026 | 53.36 | 53.55 | 52.15 | 52.89 | -1.60% | 41,764 |
| Jan 7, 2026 | 53.95 | 54.62 | 53.50 | 53.75 | -1.84% | 18,981 |
| Jan 6, 2026 | 54.09 | 54.86 | 53.24 | 54.76 | +1.82% | 20,939 |
| Jan 5, 2026 | 51.77 | 54.29 | 51.77 | 53.78 | +7.54% | 48,788 |
| Jan 2, 2026 | 49.84 | 50.39 | 48.94 | 50.01 | +3.01% | 25,255 |
| Dec 31, 2025 | 49.67 | 49.67 | 48.25 | 48.55 | -2.01% | 35,914 |
| Dec 30, 2025 | 50.89 | 50.89 | 49.43 | 49.55 | -1.89% | 58,736 |
| Dec 29, 2025 | 50.50 | 51.97 | 50.25 | 50.50 | -2.66% | 121,267 |
| Dec 26, 2025 | 52.49 | 52.67 | 51.10 | 51.88 | -2.33% | 59,330 |
| Dec 24, 2025 | 52.91 | 53.29 | 52.10 | 53.12 | -0.26% | 53,148 |
| Dec 23, 2025 | 53.32 | 53.63 | 52.02 | 53.26 | -22.97% | 70,184 |
| Dec 22, 2025 | 68.81 | 70.50 | 68.50 | 69.14 | +2.79% | 29,968 |
| Dec 19, 2025 | 65.99 | 67.34 | 65.99 | 67.26 | +4.27% | 16,186 |
| Dec 18, 2025 | 67.29 | 67.29 | 64.22 | 64.50 | +2.61% | 88,900 |
| Dec 17, 2025 | 67.86 | 69.14 | 62.67 | 62.86 | -6.13% | 55,805 |
| Dec 16, 2025 | 65.48 | 67.09 | 64.87 | 66.96 | +2.28% | 19,795 |
| Dec 15, 2025 | 68.42 | 69.28 | 65.20 | 65.47 | -2.85% | 38,100 |
| Dec 12, 2025 | 70.43 | 71.00 | 65.90 | 67.39 | -4.37% | 23,106 |
| Dec 11, 2025 | 70.23 | 71.25 | 68.41 | 70.47 | -2.40% | 50,642 |
| Dec 10, 2025 | 70.34 | 73.40 | 70.11 | 72.20 | +1.38% | 62,026 |
| Dec 9, 2025 | 69.08 | 72.02 | 68.66 | 71.22 | +1.53% | 81,303 |
| Dec 8, 2025 | 70.40 | 70.81 | 69.12 | 70.15 | -0.07% | 44,220 |
| Dec 5, 2025 | 70.64 | 71.53 | 69.94 | 70.20 | -1.69% | 29,788 |
| Dec 4, 2025 | 68.45 | 71.80 | 67.84 | 71.40 | +4.55% | 38,197 |
| Dec 3, 2025 | 64.30 | 68.40 | 64.30 | 68.30 | +6.65% | 76,250 |
| Dec 2, 2025 | 64.68 | 66.20 | 63.94 | 64.04 | +1.54% | 30,177 |
| Dec 1, 2025 | 63.62 | 64.61 | 62.51 | 63.07 | -5.17% | 74,557 |
| Nov 28, 2025 | 66.00 | 66.75 | 65.27 | 66.51 | +2.91% | 16,456 |
| Nov 26, 2025 | 63.73 | 64.96 | 63.14 | 64.63 | +3.12% | 33,257 |
| Nov 25, 2025 | 60.03 | 62.92 | 58.74 | 62.67 | +1.16% | 42,320 |
| Nov 24, 2025 | 58.54 | 62.03 | 58.18 | 61.96 | +9.53% | 43,418 |
| Nov 21, 2025 | 54.64 | 58.15 | 52.43 | 56.57 | +4.49% | 82,816 |
| Nov 20, 2025 | 61.85 | 62.68 | 53.92 | 54.13 | -7.51% | 89,363 |
| Nov 19, 2025 | 59.55 | 60.18 | 56.76 | 58.53 | -1.26% | 47,752 |
| Nov 18, 2025 | 59.13 | 60.71 | 57.36 | 59.27 | -1.36% | 63,060 |
| Nov 17, 2025 | 61.29 | 62.65 | 58.67 | 60.09 | -4.13% | 133,408 |
| Nov 14, 2025 | 58.89 | 64.60 | 58.27 | 62.68 | -0.26% | 221,590 |
| Nov 13, 2025 | 68.71 | 68.71 | 62.10 | 62.84 | -10.53% | 62,914 |
| Nov 12, 2025 | 72.80 | 72.84 | 69.21 | 70.24 | -1.68% | 65,556 |
| Nov 11, 2025 | 71.45 | 72.12 | 70.22 | 71.44 | -1.88% | 41,385 |
| Nov 10, 2025 | 74.00 | 74.00 | 71.97 | 72.81 | +4.97% | 51,417 |
| Nov 7, 2025 | 66.68 | 69.48 | 63.53 | 69.36 | -0.42% | 105,050 |
| Nov 6, 2025 | 75.39 | 76.04 | 69.12 | 69.65 | -9.32% | 150,107 |
Daily open, high, low, close and volume for Investment Managers Series Trust II Tradr 2X Long Innovation ETF (TARK). Showing 250 trading days. Unadjusted prices.