Nasdaq - Delayed Quote
USD
Tarkio (TARKX)
41.02
-1.25
(-2.96%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.02
41.02
41.02
41.02
41.02
-
Oct 29, 2026
42.27
42.27
42.27
42.27
42.27
-
Oct 28, 2026
41.76
41.76
41.76
41.76
41.76
-
Oct 27, 2026
41.11
41.11
41.11
41.11
41.11
-
Oct 26, 2026
40.17
40.17
40.17
40.17
40.17
-
Oct 23, 2026
39.89
39.89
39.89
39.89
39.89
-
Oct 22, 2026
40.08
40.08
40.08
40.08
40.08
-
Oct 21, 2026
40.86
40.86
40.86
40.86
40.86
-
Oct 20, 2026
40.51
40.51
40.51
40.51
40.51
-
Oct 19, 2026
40.40
40.40
40.40
40.40
40.40
-
Oct 16, 2026
40.53
40.53
40.53
40.53
40.53
-
Oct 15, 2026
41.33
41.33
41.33
41.33
41.33
-
Oct 14, 2026
40.81
40.81
40.81
40.81
40.81
-
Oct 13, 2026
42.14
42.14
42.14
42.14
42.14
-
Oct 12, 2026
41.96
41.96
41.96
41.96
41.96
-
Oct 9, 2026
42.42
42.42
42.42
42.42
42.42
-
Oct 8, 2026
42.12
42.12
42.12
42.12
42.12
-
Oct 7, 2026
42.78
42.78
42.78
42.78
42.78
-
Oct 6, 2026
43.98
43.98
43.98
43.98
43.98
-
Oct 5, 2026
43.36
43.36
43.36
43.36
43.36
-
Oct 2, 2026
43.06
43.06
43.06
43.06
43.06
-
Oct 1, 2026
42.37
42.37
42.37
42.37
42.37
-
Sep 30, 2026
41.72
41.72
41.72
41.72
41.72
-
Sep 29, 2026
42.03
42.03
42.03
42.03
42.03
-
Sep 28, 2026
41.81
41.81
41.81
41.81
41.81
-
Sep 25, 2026
42.53
42.53
42.53
42.53
42.53
-
Sep 24, 2026
42.08
42.08
42.08
42.08
42.08
-
Sep 23, 2026
42.62
42.62
42.62
42.62
42.62
-
Sep 22, 2026
43.08
43.08
43.08
43.08
43.08
-
Sep 21, 2026
43.09
43.09
43.09
43.09
43.09
-
Sep 18, 2026
42.59
42.59
42.59
42.59
42.59
-
Sep 17, 2026
42.44
42.44
42.44
42.44
42.44
-
Sep 16, 2026
42.27
42.27
42.27
42.27
42.27
-
Sep 15, 2026
41.86
41.86
41.86
41.86
41.86
-
Sep 14, 2026
42.13
42.13
42.13
42.13
42.13
-
Sep 11, 2026
43.38
43.38
43.38
43.38
43.38
-
Sep 10, 2026
42.60
42.60
42.60
42.60
42.60
-
Sep 9, 2026
43.28
43.28
43.28
43.28
43.28
-
Sep 8, 2026
43.87
43.87
43.87
43.87
43.87
-
Sep 4, 2026
44.04
44.04
44.04
44.04
44.04
-
Sep 3, 2026
43.47
43.47
43.47
43.47
43.47
-
Sep 2, 2026
43.28
43.28
43.28
43.28
43.28
-
Sep 1, 2026
42.59
42.59
42.59
42.59
42.59
-
Aug 31, 2026
43.54
43.54
43.54
43.54
43.54
-
Aug 28, 2026
43.77
43.77
43.77
43.77
43.77
-
Aug 27, 2026
44.40
44.40
44.40
44.40
44.40
-
Aug 26, 2026
44.74
44.74
44.74
44.74
44.74
-
Aug 25, 2026
44.13
44.13
44.13
44.13
44.13
-
Aug 24, 2026
43.63
43.63
43.63
43.63
43.63
-
Aug 21, 2026
44.75
44.75
44.75
44.75
44.75
-
Aug 20, 2026
44.26
44.26
44.26
44.26
44.26
-
Aug 19, 2026
44.73
44.73
44.73
44.73
44.73
-
Aug 18, 2026
44.91
44.91
44.91
44.91
44.91
-
Aug 17, 2026
46.42
46.42
46.42
46.42
46.42
-
Aug 14, 2026
46.57
46.57
46.57
46.57
46.57
-
Aug 13, 2026
45.98
45.98
45.98
45.98
45.98
-
Aug 12, 2026
45.73
45.73
45.73
45.73
45.73
-
Aug 11, 2026
45.55
45.55
45.55
45.55
45.55
-
Aug 10, 2026
45.50
45.50
45.50
45.50
45.50
-
Aug 7, 2026
46.03
46.03
46.03
46.03
46.03
-
Aug 6, 2026
44.28
44.28
44.28
44.28
44.28
-
Aug 5, 2026
45.17
45.17
45.17
45.17
45.17
-
Aug 4, 2026
45.78
45.78
45.78
45.78
45.78
-
Aug 3, 2026
44.57
44.57
44.57
44.57
44.57
-
Jul 31, 2026
43.04
43.04
43.04
43.04
43.04
-
Jul 30, 2026
42.98
42.98
42.98
42.98
42.98
-
Jul 29, 2026
41.35
41.35
41.35
41.35
41.35
-
Jul 28, 2026
42.67
42.67
42.67
42.67
42.67
-
Jul 27, 2026
42.65
42.65
42.65
42.65
42.65
-
Jul 24, 2026
42.47
42.47
42.47
42.47
42.47
-
Jul 23, 2026
42.49
42.49
42.49
42.49
42.49
-
Jul 22, 2026
42.09
42.09
42.09
42.09
42.09
-
Jul 21, 2026
42.17
42.17
42.17
42.17
42.17
-
Jul 20, 2026
41.46
41.46
41.46
41.46
41.46
-
Jul 17, 2026
41.79
41.79
41.79
41.79
41.79
-
Jul 16, 2026
42.08
42.08
42.08
42.08
42.08
-
Jul 15, 2026
41.92
41.92
41.92
41.92
41.92
-
Jul 14, 2026
41.71
41.71
41.71
41.71
41.71
-
Jul 13, 2026
41.84
41.84
41.84
41.84
41.84
-
Jul 10, 2026
42.69
42.69
42.69
42.69
42.69
-
Jul 9, 2026
42.27
42.27
42.27
42.27
42.27
-
Jul 8, 2026
41.39
41.39
41.39
41.39
41.39
-
Jul 7, 2026
41.93
41.93
41.93
41.93
41.93
-
Jul 6, 2026
43.23
43.23
43.23
43.23
43.23
-
Jul 2, 2026
42.61
42.61
42.61
42.61
42.61
-
Jul 1, 2026
43.61
43.61
43.61
43.61
43.61
-
Jun 30, 2026
44.72
44.72
44.72
44.72
44.72
-
Jun 29, 2026
44.47
44.47
44.47
44.47
44.47
-
Jun 26, 2026
44.26
44.26
44.26
44.26
44.26
-
Jun 25, 2026
44.77
44.77
44.77
44.77
44.77
-
Jun 24, 2026
43.28
43.28
43.28
43.28
43.28
-
Jun 23, 2026
42.14
42.14
42.14
42.14
42.14
-
Jun 22, 2026
43.28
43.28
43.28
43.28
43.28
-
Jun 18, 2026
43.21
43.21
43.21
43.21
43.21
-
Jun 17, 2026
42.17
42.17
42.17
42.17
42.17
-
Jun 16, 2026
42.55
42.55
42.55
42.55
42.55
-
Jun 15, 2026
42.70
42.70
42.70
42.70
42.70
-
Jun 12, 2026
41.98
41.98
41.98
41.98
41.98
-
Jun 11, 2026
41.28
41.28
41.28
41.28
41.28
-
Jun 10, 2026
39.85
39.85
39.85
39.85
39.85
-
Jun 9, 2026
41.17
41.17
41.17
41.17
41.17
-
Jun 8, 2026
41.50
41.50
41.50
41.50
41.50
-
Jun 5, 2026
41.38
41.38
41.38
41.38
41.38
-
Jun 4, 2026
43.13
43.13
43.13
43.13
43.13
-
Jun 3, 2026
43.08
43.08
43.08
43.08
43.08
-
Jun 2, 2026
43.81
43.81
43.81
43.81
43.81
-
Jun 1, 2026
42.88
42.88
42.88
42.88
42.88
-
May 29, 2026
43.40
43.40
43.40
43.40
43.40
-
May 28, 2026
43.35
43.35
43.35
43.35
43.35
-
May 27, 2026
43.58
43.58
43.58
43.58
43.58
-
May 26, 2026
43.36
43.36
43.36
43.36
43.36
-
May 22, 2026
41.89
41.89
41.89
41.89
41.89
-
May 21, 2026
41.65
41.65
41.65
41.65
41.65
-
May 20, 2026
41.05
41.05
41.05
41.05
41.05
-
May 19, 2026
39.83
39.83
39.83
39.83
39.83
-
May 18, 2026
40.36
40.36
40.36
40.36
40.36
-
May 15, 2026
41.20
41.20
41.20
41.20
41.20
-
May 14, 2026
42.80
42.80
42.80
42.80
42.80
-
May 13, 2026
41.76
41.76
41.76
41.76
41.76
-
May 12, 2026
41.57
41.57
41.57
41.57
41.57
-
May 11, 2026
41.74
41.74
41.74
41.74
41.74
-
May 8, 2026
41.48
41.48
41.48
41.48
41.48
-
May 7, 2026
41.55
41.55
41.55
41.55
41.55
-
May 6, 2026
42.53
42.53
42.53
42.53
42.53
-
May 5, 2026
41.67
41.67
41.67
41.67
41.67
-
May 4, 2026
40.84
40.84
40.84
40.84
40.84
-
May 1, 2026
41.32
41.32
41.32
41.32
41.32
-
Apr 30, 2026
40.87
40.87
40.87
40.87
40.87
-
Apr 29, 2026
39.81
39.81
39.81
39.81
39.81
-
Apr 28, 2026
40.50
40.50
40.50
40.50
40.50
-
Apr 27, 2026
41.30
41.30
41.30
41.30
41.30
-
Apr 24, 2026
41.44
41.44
41.44
41.44
41.44
-
Apr 23, 2026
41.39
41.39
41.39
41.39
41.39
-
Apr 22, 2026
41.46
41.46
41.46
41.46
41.46
-
Apr 21, 2026
40.86
40.86
40.86
40.86
40.86
-
Apr 20, 2026
41.72
41.72
41.72
41.72
41.72
-
Apr 17, 2026
41.53
41.53
41.53
41.53
41.53
-
Apr 16, 2026
40.42
40.42
40.42
40.42
40.42
-
Apr 15, 2026
40.68
40.68
40.68
40.68
40.68
-
Apr 14, 2026
40.63
40.63
40.63
40.63
40.63
-
Apr 13, 2026
40.32
40.32
40.32
40.32
40.32
-
Apr 10, 2026
39.62
39.62
39.62
39.62
39.62
-
Apr 9, 2026
39.59
39.59
39.59
39.59
39.59
-
Apr 8, 2026
38.94
38.94
38.94
38.94
38.94
-
Apr 7, 2026
36.79
36.79
36.79
36.79
36.79
-
Apr 6, 2026
36.52
36.52
36.52
36.52
36.52
-
Apr 2, 2026
36.81
36.81
36.81
36.81
36.81
-
Apr 1, 2026
37.01
37.01
37.01
37.01
37.01
-
Mar 31, 2026
36.22
36.22
36.22
36.22
36.22
-
Mar 30, 2026
34.39
34.39
34.39
34.39
34.39
-
Mar 27, 2026
35.56
35.56
35.56
35.56
35.56
-
Mar 26, 2026
36.32
36.32
36.32
36.32
36.32
-
Mar 25, 2026
37.96
37.96
37.96
37.96
37.96
-
Mar 24, 2026
37.48
37.48
37.48
37.48
37.48
-
Mar 23, 2026
36.85
36.85
36.85
36.85
36.85
-
Mar 20, 2026
35.62
35.62
35.62
35.62
35.62
-
Mar 19, 2026
36.69
36.69
36.69
36.69
36.69
-
Mar 18, 2026
36.62
36.62
36.62
36.62
36.62
-
Mar 17, 2026
36.93
36.93
36.93
36.93
36.93
-
Mar 16, 2026
36.65
36.65
36.65
36.65
36.65
-
Mar 13, 2026
36.14
36.14
36.14
36.14
36.14
-
Mar 12, 2026
36.43
36.43
36.43
36.43
36.43
-
Mar 11, 2026
37.93
37.93
37.93
37.93
37.93
-
Mar 10, 2026
37.99
37.99
37.99
37.99
37.99
-
Mar 9, 2026
37.75
37.75
37.75
37.75
37.75
-
Mar 6, 2026
37.24
37.24
37.24
37.24
37.24
-
Mar 5, 2026
38.60
38.60
38.60
38.60
38.60
-
Mar 4, 2026
39.93
39.93
39.93
39.93
39.93
-
Mar 3, 2026
39.78
39.78
39.78
39.78
39.78
-
Mar 2, 2026
40.94
40.94
40.94
40.94
40.94
-
Feb 27, 2026
40.85
40.85
40.85
40.85
40.85
-
Feb 26, 2026
40.80
40.80
40.80
40.80
40.80
-
Feb 25, 2026
41.10
41.10
41.10
41.10
41.10
-
Feb 24, 2026
41.41
41.41
41.41
41.41
41.41
-
Feb 23, 2026
40.82
40.82
40.82
40.82
40.82
-
Feb 20, 2026
41.43
41.43
41.43
41.43
41.43
-
Feb 19, 2026
41.08
41.08
41.08
41.08
41.08
-
Feb 18, 2026
40.96
40.96
40.96
40.96
40.96
-
Feb 17, 2026
40.86
40.86
40.86
40.86
40.86
-
Feb 13, 2026
40.86
40.86
40.86
40.86
40.86
-
Feb 12, 2026
40.33
40.33
40.33
40.33
40.33
-
Feb 11, 2026
40.00
40.00
40.00
40.00
40.00
-
Feb 10, 2026
39.88
39.88
39.88
39.88
39.88
-
Feb 9, 2026
39.75
39.75
39.75
39.75
39.75
-
Feb 6, 2026
39.64
39.64
39.64
39.64
39.64
-
Feb 5, 2026
37.01
37.01
37.01
37.01
37.01
-
Feb 4, 2026
37.42
37.42
37.42
37.42
37.42
-
Feb 3, 2026
38.43
38.43
38.43
38.43
38.43
-
Feb 2, 2026
38.27
38.27
38.27
38.27
38.27
-
Jan 30, 2026
37.58
37.58
37.58
37.58
37.58
-
Jan 29, 2026
37.45
37.45
37.45
37.45
37.45
-
Jan 28, 2026
37.18
37.18
37.18
37.18
37.18
-
Jan 27, 2026
37.52
37.52
37.52
37.52
37.52
-
Jan 26, 2026
36.86
36.86
36.86
36.86
36.86
-
Jan 23, 2026
36.89
36.89
36.89
36.89
36.89
-
Jan 22, 2026
37.58
37.58
37.58
37.58
37.58
-
Jan 21, 2026
37.35
37.35
37.35
37.35
37.35
-
Jan 20, 2026
36.45
36.45
36.45
36.45
36.45
-
Jan 16, 2026
37.49
37.49
37.49
37.49
37.49
-
Jan 15, 2026
37.63
37.63
37.63
37.63
37.63
-
Jan 14, 2026
36.94
36.94
36.94
36.94
36.94
-
Jan 13, 2026
37.10
37.10
37.10
37.10
37.10
-
Jan 12, 2026
36.83
36.83
36.83
36.83
36.83
-
Jan 9, 2026
36.71
36.71
36.71
36.71
36.71
-
Jan 8, 2026
36.37
36.37
36.37
36.37
36.37
-
Jan 7, 2026
36.37
36.37
36.37
36.37
36.37
-
Jan 6, 2026
37.17
37.17
37.17
37.17
37.17
-
Jan 5, 2026
35.98
35.98
35.98
35.98
35.98
-
Jan 2, 2026
35.77
35.77
35.77
35.77
35.77
-
Dec 31, 2025
35.12
35.12
35.12
35.12
35.12
-
Dec 30, 2025
35.53
35.53
35.53
35.53
35.53
-
Dec 29, 2025
35.42
35.42
35.42
35.42
35.42
-
Dec 26, 2025
35.74
35.74
35.74
35.74
35.74
-
Dec 24, 2025
35.80
35.80
35.80
35.80
35.80
-
Dec 23, 2025
35.75
35.75
35.75
35.75
35.75
-
Dec 22, 2025
35.76
35.76
35.76
35.76
35.76
-
Dec 19, 2025
35.71
35.71
35.71
35.71
35.71
-
Dec 18, 2025
35.13
35.13
35.13
35.13
35.13
-
Dec 17, 2025
34.40
34.40
34.40
34.40
34.40
-
Dec 16, 2025
35.28
35.28
35.28
35.28
35.28
-
Dec 15, 2025
35.28
35.28
35.28
35.28
35.28
-
Dec 12, 2025
1.932
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
35.57
35.57
35.57
35.57
35.57
-
Dec 11, 2025
38.36
38.36
38.36
38.36
36.43
-
Dec 10, 2025
38.06
38.06
38.06
38.06
36.14
-
Dec 9, 2025
36.97
36.97
36.97
36.97
35.11
-
Dec 8, 2025
36.87
36.87
36.87
36.87
35.01
-
Dec 5, 2025
36.88
36.88
36.88
36.88
35.02
-
Dec 4, 2025
37.34
37.34
37.34
37.34
35.46
-
Dec 3, 2025
37.51
37.51
37.51
37.51
35.62
-
Dec 2, 2025
36.94
36.94
36.94
36.94
35.08
-
Dec 1, 2025
36.20
36.20
36.20
36.20
34.38
-
Nov 28, 2025
36.54
36.54
36.54
36.54
34.70
-
Nov 26, 2025
36.32
36.32
36.32
36.32
34.49
-
Nov 25, 2025
35.98
35.98
35.98
35.98
34.17
-
Nov 24, 2025
35.36
35.36
35.36
35.36
33.58
-
Nov 21, 2025
34.51
34.51
34.51
34.51
32.77
-
Nov 20, 2025
33.61
33.61
33.61
33.61
31.92
-
Nov 19, 2025
34.49
34.49
34.49
34.49
32.75
-
Nov 18, 2025
34.10
34.10
34.10
34.10
32.38
-
Nov 17, 2025
34.54
34.54
34.54
34.54
32.80
-
Nov 14, 2025
35.10
35.10
35.10
35.10
33.33
-
Nov 13, 2025
35.31
35.31
35.31
35.31
33.53
-
Nov 12, 2025
36.34
36.34
36.34
36.34
34.51
-
Nov 11, 2025
36.77
36.77
36.77
36.77
34.92
-
Nov 10, 2025
37.79
37.79
37.79
37.79
35.89
-
Nov 7, 2025
37.41
37.41
37.41
37.41
35.53
-
Nov 6, 2025
37.66
37.66
37.66
37.66
35.76
-
Nov 5, 2025
37.37
37.37
37.37
37.37
35.49
-
Nov 4, 2025
36.55
36.55
36.55
36.55
34.71
-
Nov 3, 2025
38.07
38.07
38.07
38.07
36.15
-
Oct 31, 2025
37.05
37.05
37.05
37.05
35.18
-
