Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
25.62
-0.69 (-2.62%)
At close: Dec 16, 2025, 4:00 PM EST
25.42
-0.20 (-0.78%)
After-hours: Dec 16, 2025, 7:05 PM EST
ASMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 25.94 | 26.19 | 25.20 | 25.62 | 25.62 | -2.62% | 41,904 |
| Dec 15, 2025 | 26.24 | 26.59 | 25.96 | 26.31 | 26.31 | 1.48% | 45,558 |
| Dec 12, 2025 | 27.35 | 27.57 | 25.78 | 25.93 | 25.93 | -7.40% | 56,659 |
| Dec 11, 2025 | 27.52 | 28.11 | 26.84 | 28.00 | 28.00 | 0.25% | 39,129 |
| Dec 10, 2025 | 27.51 | 28.04 | 26.89 | 27.93 | 27.93 | 1.56% | 44,986 |
| Dec 9, 2025 | 27.24 | 27.67 | 27.15 | 27.50 | 27.50 | -1.89% | 26,079 |
| Dec 8, 2025 | 27.80 | 28.65 | 27.70 | 28.03 | 28.03 | 4.03% | 27,610 |
| Dec 5, 2025 | 28.15 | 28.33 | 26.90 | 26.94 | 26.94 | -1.74% | 47,950 |
| Dec 4, 2025 | 28.26 | 28.44 | 27.00 | 27.42 | 27.42 | -5.84% | 105,757 |
| Dec 3, 2025 | 27.50 | 29.12 | 27.34 | 29.12 | 29.12 | 6.12% | 101,692 |
| Dec 2, 2025 | 26.57 | 27.68 | 26.55 | 27.44 | 27.44 | 3.39% | 126,984 |
| Dec 1, 2025 | 25.00 | 26.63 | 24.97 | 26.54 | 26.54 | 5.74% | 114,724 |
| Nov 28, 2025 | 24.25 | 25.17 | 24.05 | 25.10 | 25.10 | 3.25% | 52,848 |
| Nov 26, 2025 | 24.20 | 24.85 | 24.20 | 24.31 | 24.31 | 7.29% | 94,966 |
| Nov 25, 2025 | 22.29 | 22.74 | 21.42 | 22.66 | 22.66 | 3.36% | 49,559 |
| Nov 24, 2025 | 21.53 | 22.20 | 21.53 | 21.92 | 21.92 | 4.13% | 60,994 |
| Nov 21, 2025 | 20.87 | 21.55 | 20.17 | 21.05 | 21.05 | -2.86% | 72,268 |
| Nov 20, 2025 | 24.65 | 24.95 | 21.48 | 21.67 | 21.67 | -11.52% | 172,950 |
| Nov 19, 2025 | 22.96 | 24.62 | 22.96 | 24.49 | 24.49 | 6.99% | 87,553 |
| Nov 18, 2025 | 23.28 | 23.41 | 22.46 | 22.89 | 22.89 | -2.68% | 38,693 |
| Nov 17, 2025 | 22.86 | 23.80 | 22.86 | 23.52 | 23.52 | 2.53% | 55,530 |
| Nov 14, 2025 | 22.15 | 23.51 | 21.86 | 22.94 | 22.94 | -2.75% | 80,043 |
| Nov 13, 2025 | 24.55 | 24.57 | 23.20 | 23.59 | 23.59 | -3.24% | 39,073 |
| Nov 12, 2025 | 24.29 | 24.47 | 23.94 | 24.38 | 24.38 | 2.60% | 27,398 |
| Nov 11, 2025 | 24.26 | 24.26 | 23.57 | 23.76 | 23.76 | -3.38% | 22,448 |
| Nov 10, 2025 | 24.46 | 24.69 | 23.73 | 24.59 | 24.59 | 4.33% | 36,708 |
| Nov 7, 2025 | 24.16 | 24.26 | 22.64 | 23.57 | 23.57 | -2.28% | 79,509 |
| Nov 6, 2025 | 24.65 | 24.70 | 24.05 | 24.12 | 24.12 | -3.09% | 49,083 |
| Nov 5, 2025 | 24.21 | 25.16 | 24.21 | 24.89 | 24.89 | 2.66% | 75,353 |
| Nov 4, 2025 | 25.13 | 25.82 | 24.19 | 24.25 | 24.25 | -6.71% | 44,393 |
| Nov 3, 2025 | 25.88 | 26.22 | 25.87 | 25.99 | 25.99 | 1.52% | 38,315 |
| Oct 31, 2025 | 26.31 | 26.31 | 25.30 | 25.60 | 25.60 | -3.36% | 88,090 |
| Oct 30, 2025 | 26.40 | 27.00 | 26.28 | 26.49 | 26.49 | 0.99% | 111,292 |
| Oct 29, 2025 | 26.23 | 26.58 | 26.03 | 26.23 | 26.23 | 3.63% | 102,560 |
| Oct 28, 2025 | 25.54 | 25.62 | 25.28 | 25.31 | 25.31 | -1.17% | 61,149 |
| Oct 27, 2025 | 25.17 | 25.69 | 25.17 | 25.61 | 25.61 | 4.85% | 86,971 |
| Oct 24, 2025 | 24.67 | 24.88 | 24.37 | 24.43 | 24.43 | -0.85% | 47,486 |
| Oct 23, 2025 | 23.21 | 24.80 | 23.21 | 24.64 | 24.64 | 5.05% | 76,922 |
| Oct 22, 2025 | 24.14 | 24.49 | 22.88 | 23.45 | 23.45 | -2.66% | 91,885 |
| Oct 21, 2025 | 24.66 | 24.70 | 24.07 | 24.09 | 24.09 | -3.41% | 50,403 |
| Oct 20, 2025 | 24.52 | 25.44 | 24.50 | 24.94 | 24.94 | 2.51% | 94,007 |
| Oct 17, 2025 | 23.92 | 24.52 | 23.70 | 24.33 | 24.33 | 1.54% | 95,674 |
| Oct 16, 2025 | 24.73 | 25.28 | 23.59 | 23.96 | 23.96 | 2.04% | 201,663 |
| Oct 15, 2025 | 24.38 | 24.57 | 22.80 | 23.48 | 23.48 | 5.48% | 590,638 |
| Oct 14, 2025 | 21.65 | 22.76 | 21.53 | 22.26 | 22.26 | -0.62% | 317,787 |
| Oct 13, 2025 | 21.89 | 22.40 | 21.63 | 22.40 | 22.40 | 10.34% | 169,670 |
| Oct 10, 2025 | 21.87 | 22.08 | 20.25 | 20.30 | 20.30 | -8.93% | 272,487 |
| Oct 9, 2025 | 22.55 | 22.62 | 21.95 | 22.29 | 22.29 | -1.50% | 103,297 |
| Oct 8, 2025 | 22.17 | 22.83 | 22.17 | 22.63 | 22.63 | -2.96% | 182,394 |
| Oct 7, 2025 | 25.37 | 25.39 | 23.30 | 23.32 | 23.32 | -8.01% | 202,319 |