Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
12.19
-0.63 (-4.91%)
At close: Mar 28, 2025, 4:00 PM
12.11
-0.08 (-0.66%)
After-hours: Mar 28, 2025, 4:57 PM EDT
ASMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 13.80 | 13.92 | 13.26 | 13.40 | 13.40 | -5.77% | 36,916 |
| Mar 25, 2025 | 14.44 | 14.48 | 14.22 | 14.22 | 14.22 | -0.21% | 9,622 |
| Mar 24, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | 2.96% | 18,484 |
| Mar 21, 2025 | 13.65 | 14.02 | 13.64 | 13.84 | 13.84 | -4.81% | 10,073 |
| Mar 20, 2025 | 14.19 | 14.54 | 14.19 | 14.54 | 14.54 | -0.34% | 3,204 |
| Mar 19, 2025 | 14.32 | 14.97 | 14.28 | 14.59 | 14.59 | 1.18% | 9,911 |
| Mar 18, 2025 | 14.24 | 14.50 | 14.08 | 14.42 | 14.42 | 0.35% | 4,034 |
| Mar 17, 2025 | 13.98 | 14.51 | 13.98 | 14.37 | 14.37 | 4.36% | 12,962 |
| Mar 14, 2025 | 13.65 | 14.00 | 13.54 | 13.77 | 13.77 | 5.19% | 9,872 |
| Mar 13, 2025 | 13.23 | 13.43 | 12.85 | 13.09 | 13.09 | -2.17% | 15,281 |
| Mar 12, 2025 | 13.29 | 13.54 | 13.22 | 13.38 | 13.38 | 3.48% | 15,189 |
| Mar 11, 2025 | 13.02 | 13.18 | 12.60 | 12.93 | 12.93 | 2.21% | 32,388 |
| Mar 10, 2025 | 13.24 | 13.24 | 12.44 | 12.65 | 12.65 | -13.47% | 53,465 |
| Mar 7, 2025 | 14.40 | 14.64 | 13.97 | 14.62 | 14.62 | 4.80% | 62,167 |
| Mar 6, 2025 | 14.13 | 14.51 | 13.88 | 13.95 | 13.95 | -6.75% | 17,836 |
| Mar 5, 2025 | 14.68 | 14.99 | 14.21 | 14.96 | 14.96 | 8.88% | 32,402 |
| Mar 4, 2025 | 13.47 | 14.20 | 13.19 | 13.74 | 13.74 | 2.00% | 35,349 |
| Mar 3, 2025 | 13.96 | 14.66 | 13.18 | 13.47 | 13.47 | -2.46% | 43,058 |
| Feb 28, 2025 | 13.68 | 13.92 | 13.43 | 13.81 | 13.81 | 3.21% | 11,374 |
| Feb 27, 2025 | 15.30 | 15.30 | 13.37 | 13.38 | 13.38 | -13.29% | 34,361 |
| Feb 26, 2025 | 15.30 | 15.56 | 15.18 | 15.43 | 15.43 | 4.68% | 11,837 |
| Feb 25, 2025 | 14.86 | 15.02 | 14.62 | 14.74 | 14.74 | -1.67% | 72,613 |
| Feb 24, 2025 | 15.36 | 15.57 | 14.96 | 14.99 | 14.99 | -0.20% | 49,605 |
| Feb 21, 2025 | 15.38 | 15.38 | 14.90 | 15.02 | 15.02 | -1.77% | 32,241 |
| Feb 20, 2025 | 15.66 | 15.76 | 15.20 | 15.29 | 15.29 | -0.39% | 52,953 |
| Feb 19, 2025 | 15.37 | 15.69 | 15.32 | 15.35 | 15.35 | - | 23,276 |
| Feb 18, 2025 | 15.94 | 15.95 | 15.18 | 15.35 | 15.35 | -2.17% | 68,919 |
| Feb 14, 2025 | 16.83 | 16.83 | 15.56 | 15.69 | 15.69 | -6.44% | 79,807 |
| Feb 13, 2025 | 15.93 | 16.77 | 15.86 | 16.77 | 16.77 | 5.47% | 38,444 |
| Feb 12, 2025 | 15.10 | 15.93 | 15.10 | 15.90 | 15.90 | 0.57% | 141,748 |
| Feb 11, 2025 | 15.45 | 15.81 | 15.43 | 15.81 | 15.81 | 2.73% | 26,910 |
| Feb 10, 2025 | 15.06 | 15.43 | 15.06 | 15.39 | 15.39 | 4.41% | 20,108 |
| Feb 7, 2025 | 15.16 | 15.28 | 14.59 | 14.74 | 14.74 | -3.15% | 46,192 |
| Feb 6, 2025 | 15.16 | 15.31 | 15.06 | 15.22 | 15.22 | -0.85% | 28,751 |
| Feb 5, 2025 | 14.80 | 15.35 | 14.54 | 15.35 | 15.35 | 2.95% | 76,072 |
| Feb 4, 2025 | 15.17 | 15.30 | 14.88 | 14.91 | 14.91 | - | 19,586 |
| Feb 3, 2025 | 14.37 | 15.05 | 14.34 | 14.91 | 14.91 | -2.17% | 37,671 |
| Jan 31, 2025 | 15.59 | 15.87 | 15.17 | 15.24 | 15.24 | 0.53% | 43,264 |
| Jan 30, 2025 | 15.29 | 15.44 | 14.93 | 15.16 | 15.16 | 7.04% | 77,250 |
| Jan 29, 2025 | 14.76 | 14.76 | 13.89 | 14.16 | 14.16 | 8.11% | 220,523 |
| Jan 28, 2025 | 12.91 | 13.45 | 12.35 | 13.10 | 13.10 | -1.95% | 100,610 |
| Jan 27, 2025 | 12.64 | 13.36 | 12.64 | 13.36 | 13.36 | -11.52% | 71,395 |
| Jan 24, 2025 | 15.70 | 15.70 | 15.01 | 15.10 | 15.10 | -3.88% | 22,004 |
| Jan 23, 2025 | 15.47 | 15.80 | 15.05 | 15.71 | 15.71 | -5.30% | 29,388 |
| Jan 22, 2025 | 17.10 | 17.27 | 16.59 | 16.59 | 16.59 | 0.91% | 15,481 |
| Jan 21, 2025 | 16.41 | 16.57 | 16.24 | 16.44 | 16.44 | 1.80% | 9,926 |
| Jan 17, 2025 | 16.40 | 16.40 | 15.98 | 16.15 | 16.15 | 1.44% | 15,359 |
| Jan 16, 2025 | 16.28 | 16.77 | 15.90 | 15.92 | 15.92 | 6.75% | 31,076 |