Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
15.52
+0.31 (2.04%)
At close: Jul 8, 2025, 4:00 PM
15.60
+0.08 (0.51%)
After-hours: Jul 8, 2025, 7:54 PM EDT
ASMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 15.00 | 15.70 | 14.96 | 15.52 | 15.52 | 2.04% | 19,936 |
| Jul 7, 2025 | 15.25 | 15.55 | 15.20 | 15.21 | 15.21 | -1.81% | 28,667 |
| Jul 3, 2025 | 15.27 | 15.67 | 15.27 | 15.49 | 15.49 | -1.65% | 19,816 |
| Jul 2, 2025 | 14.92 | 15.82 | 14.82 | 15.75 | 15.75 | 1.55% | 27,843 |
| Jul 1, 2025 | 15.39 | 15.64 | 15.18 | 15.51 | 15.51 | -2.58% | 17,438 |
| Jun 30, 2025 | 15.71 | 15.92 | 15.63 | 15.92 | 15.92 | 1.99% | 24,483 |
| Jun 27, 2025 | 15.94 | 16.07 | 15.45 | 15.61 | 15.61 | -0.89% | 27,052 |
| Jun 26, 2025 | 15.91 | 15.91 | 15.45 | 15.75 | 15.75 | -4.20% | 53,460 |
| Jun 25, 2025 | 16.58 | 16.63 | 16.20 | 16.44 | 16.44 | 0.06% | 37,003 |
| Jun 24, 2025 | 15.50 | 16.43 | 15.50 | 16.43 | 16.43 | 8.09% | 78,718 |
| Jun 23, 2025 | 14.54 | 15.20 | 14.54 | 15.20 | 15.20 | 6.44% | 42,235 |
| Jun 20, 2025 | 14.62 | 14.75 | 13.60 | 14.28 | 14.28 | -0.97% | 36,787 |
| Jun 18, 2025 | 14.60 | 14.68 | 14.34 | 14.42 | 14.42 | 0.56% | 25,682 |
| Jun 17, 2025 | 14.66 | 14.89 | 14.34 | 14.34 | 14.34 | -4.08% | 20,557 |
| Jun 16, 2025 | 14.69 | 15.14 | 14.67 | 14.95 | 14.95 | 2.68% | 40,075 |
| Jun 13, 2025 | 14.70 | 14.88 | 14.45 | 14.56 | 14.56 | -5.70% | 36,870 |
| Jun 12, 2025 | 15.46 | 15.60 | 15.33 | 15.44 | 15.44 | 0.06% | 16,401 |
| Jun 11, 2025 | 15.70 | 15.91 | 15.28 | 15.43 | 15.43 | -0.06% | 41,870 |
| Jun 10, 2025 | 15.23 | 15.55 | 15.18 | 15.44 | 15.44 | 4.11% | 43,919 |
| Jun 9, 2025 | 14.63 | 15.29 | 14.62 | 14.83 | 14.83 | 5.18% | 34,674 |
| 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 |