Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
14.22
+0.16 (1.15%)
At close: Jun 6, 2025, 4:00 PM
14.09
-0.13 (-0.92%)
After-hours: Jun 6, 2025, 6:22 PM EDT
ASMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.34 | 14.56 | 14.10 | 14.10 | 14.10 | 0.28% | 19,616 |
| Jun 5, 2025 | 14.22 | 14.31 | 13.92 | 14.06 | 14.06 | 1.22% | 18,591 |
| Jun 4, 2025 | 14.19 | 14.19 | 13.81 | 13.89 | 13.89 | -0.79% | 6,053 |
| Jun 3, 2025 | 13.44 | 14.07 | 13.44 | 14.00 | 14.00 | -0.14% | 34,558 |
| Jun 2, 2025 | 13.54 | 14.02 | 13.54 | 14.02 | 14.02 | 2.49% | 17,657 |
| May 30, 2025 | 13.89 | 13.99 | 13.17 | 13.68 | 13.68 | -2.43% | 26,946 |
| May 29, 2025 | 14.51 | 14.51 | 13.99 | 14.02 | 14.02 | -0.39% | 28,162 |
| May 28, 2025 | 14.32 | 14.32 | 14.00 | 14.08 | 14.08 | -2.60% | 18,272 |
| May 27, 2025 | 14.19 | 14.56 | 14.19 | 14.45 | 14.45 | 5.94% | 25,589 |
| May 23, 2025 | 13.29 | 13.64 | 13.19 | 13.64 | 13.64 | -2.99% | 8,567 |
| May 22, 2025 | 13.69 | 14.06 | 13.64 | 14.06 | 14.06 | 1.59% | 7,830 |
| May 21, 2025 | 14.22 | 14.38 | 13.71 | 13.84 | 13.84 | -2.54% | 49,935 |
| May 20, 2025 | 14.04 | 14.20 | 13.91 | 14.20 | 14.20 | -0.07% | 23,206 |
| May 19, 2025 | 13.83 | 14.21 | 13.83 | 14.21 | 14.21 | - | 15,050 |
| May 16, 2025 | 14.35 | 14.35 | 13.97 | 14.21 | 14.21 | -3.14% | 25,711 |
| May 15, 2025 | 14.81 | 14.90 | 14.45 | 14.67 | 14.67 | -1.94% | 30,409 |
| May 14, 2025 | 14.86 | 15.08 | 14.85 | 14.96 | 14.96 | 1.36% | 27,489 |
| May 13, 2025 | 14.10 | 14.82 | 14.10 | 14.76 | 14.76 | 4.90% | 37,352 |
| May 12, 2025 | 13.62 | 14.39 | 13.57 | 14.07 | 14.07 | 11.05% | 23,918 |
| May 9, 2025 | 12.82 | 12.82 | 12.64 | 12.67 | 12.67 | -0.86% | 11,764 |
| May 8, 2025 | 12.94 | 13.00 | 12.73 | 12.78 | 12.78 | 2.24% | 17,531 |
| May 7, 2025 | 12.00 | 12.50 | 11.97 | 12.50 | 12.50 | 6.11% | 12,131 |
| May 6, 2025 | 11.74 | 12.00 | 11.74 | 11.78 | 11.78 | -1.09% | 9,508 |
| May 5, 2025 | 11.92 | 12.16 | 11.91 | 11.91 | 11.91 | -2.06% | 22,056 |
| May 2, 2025 | 12.00 | 12.31 | 12.00 | 12.16 | 12.16 | 6.67% | 28,754 |
| May 1, 2025 | 11.42 | 11.51 | 11.27 | 11.40 | 11.40 | -0.09% | 8,714 |
| Apr 30, 2025 | 10.95 | 11.41 | 10.95 | 11.41 | 11.41 | 0.53% | 8,536 |
| Apr 29, 2025 | 11.39 | 11.64 | 11.35 | 11.35 | 11.35 | -1.90% | 20,759 |
| Apr 28, 2025 | 11.60 | 11.60 | 11.20 | 11.57 | 11.57 | -0.86% | 8,480 |
| Apr 25, 2025 | 11.32 | 11.81 | 11.24 | 11.67 | 11.67 | 0.69% | 12,595 |
| Apr 24, 2025 | 11.38 | 11.72 | 11.27 | 11.59 | 11.59 | 4.79% | 18,236 |
| Apr 23, 2025 | 11.10 | 11.30 | 10.97 | 11.06 | 11.06 | 6.09% | 31,047 |
| Apr 22, 2025 | 10.48 | 10.63 | 10.31 | 10.43 | 10.43 | 4.15% | 13,663 |
| Apr 21, 2025 | 9.99 | 10.06 | 9.66 | 10.01 | 10.01 | -4.85% | 11,124 |
| Apr 17, 2025 | 10.67 | 10.73 | 10.43 | 10.52 | 10.52 | 1.54% | 19,706 |
| Apr 16, 2025 | 10.75 | 10.98 | 9.96 | 10.36 | 10.36 | -14.59% | 94,357 |
| Apr 15, 2025 | 11.96 | 12.15 | 11.88 | 12.13 | 12.13 | 3.50% | 72,115 |
| Apr 14, 2025 | 11.83 | 11.93 | 11.39 | 11.72 | 11.72 | 1.38% | 24,297 |
| Apr 11, 2025 | 11.12 | 11.63 | 11.05 | 11.56 | 11.56 | 5.67% | 45,690 |
| Apr 10, 2025 | 11.19 | 11.31 | 10.41 | 10.94 | 10.94 | -10.69% | 35,097 |
| Apr 9, 2025 | 10.07 | 12.35 | 9.82 | 12.25 | 12.25 | 30.32% | 55,577 |
| Apr 8, 2025 | 10.51 | 10.75 | 9.00 | 9.40 | 9.40 | -6.28% | 55,585 |
| Apr 7, 2025 | 9.09 | 11.14 | 8.93 | 10.03 | 10.03 | 2.77% | 38,533 |
| Apr 4, 2025 | 10.34 | 10.37 | 9.52 | 9.76 | 9.76 | -5.79% | 49,886 |
| Apr 3, 2025 | 11.25 | 11.32 | 10.36 | 10.36 | 10.36 | -13.45% | 39,720 |
| Apr 2, 2025 | 11.83 | 12.07 | 11.80 | 11.97 | 11.97 | 0.67% | 25,862 |
| Apr 1, 2025 | 11.83 | 12.01 | 11.57 | 11.89 | 11.89 | 1.02% | 16,941 |
| Mar 31, 2025 | 11.58 | 11.80 | 11.47 | 11.77 | 11.77 | -3.45% | 26,259 |
| Mar 28, 2025 | 12.60 | 12.60 | 12.17 | 12.19 | 12.19 | -4.91% | 43,883 |
| Mar 27, 2025 | 13.16 | 13.18 | 12.79 | 12.82 | 12.82 | -4.33% | 30,222 |