Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
43.04
+2.46 (6.07%)
At close: Sep 18, 2026, 4:00 PM EDT
42.99
-0.05 (-0.12%)
After-hours: Sep 18, 2026, 7:57 PM EDT
ASMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.00 | 43.04 | 40.80 | 42.95 | 42.95 | 5.85% | 24,115 |
| Sep 17, 2026 | 40.83 | 40.96 | 40.10 | 40.58 | 40.58 | 3.65% | 25,460 |
| Sep 16, 2026 | 40.40 | 40.40 | 38.43 | 39.15 | 39.15 | 0.69% | 50,501 |
| Sep 15, 2026 | 39.95 | 39.95 | 38.06 | 38.88 | 38.88 | 2.22% | 72,920 |
| Sep 14, 2026 | 39.18 | 39.86 | 37.98 | 38.04 | 38.04 | -14.37% | 114,700 |
| Sep 11, 2026 | 45.36 | 45.85 | 44.29 | 44.42 | 44.42 | 1.09% | 16,343 |
| Sep 10, 2026 | 43.90 | 45.40 | 43.88 | 43.94 | 43.94 | -4.48% | 22,976 |
| Sep 9, 2026 | 46.00 | 47.20 | 45.82 | 46.00 | 46.00 | -4.30% | 20,459 |
| Sep 8, 2026 | 48.43 | 49.40 | 47.14 | 48.07 | 48.07 | 5.46% | 53,486 |
| Sep 4, 2026 | 43.49 | 45.85 | 43.49 | 45.58 | 45.58 | 8.54% | 56,814 |
| Sep 3, 2026 | 41.79 | 42.45 | 40.70 | 42.00 | 41.99 | -4.43% | 27,582 |
| Sep 2, 2026 | 43.68 | 44.13 | 42.39 | 43.94 | 43.94 | 2.09% | 18,748 |
| Sep 1, 2026 | 43.99 | 43.99 | 42.40 | 43.04 | 43.04 | -3.70% | 33,202 |
| Aug 31, 2026 | 45.11 | 45.43 | 43.92 | 44.69 | 44.69 | -0.09% | 15,921 |
| Aug 28, 2026 | 46.99 | 47.02 | 44.66 | 44.74 | 44.73 | -4.51% | 17,251 |
| Aug 27, 2026 | 47.62 | 47.69 | 46.12 | 46.85 | 46.85 | -1.25% | 23,180 |
| Aug 26, 2026 | 47.59 | 48.21 | 47.04 | 47.44 | 47.44 | 0.12% | 10,004 |
| Aug 25, 2026 | 48.54 | 48.84 | 47.10 | 47.38 | 47.38 | 0.26% | 9,024 |
| Aug 24, 2026 | 48.22 | 48.22 | 46.62 | 47.26 | 47.26 | -2.78% | 24,357 |
| Aug 21, 2026 | 48.67 | 48.88 | 47.45 | 48.61 | 48.61 | 1.60% | 12,429 |
| Aug 20, 2026 | 48.00 | 48.91 | 47.45 | 47.85 | 47.85 | -0.25% | 12,776 |
| Aug 19, 2026 | 50.36 | 50.36 | 47.80 | 47.97 | 47.97 | -5.49% | 27,605 |
| Aug 18, 2026 | 51.20 | 51.99 | 49.38 | 50.75 | 50.75 | -8.98% | 48,310 |
| Aug 17, 2026 | 54.78 | 56.35 | 54.44 | 55.76 | 55.76 | 4.77% | 47,117 |
| Aug 14, 2026 | 53.38 | 53.82 | 52.17 | 53.22 | 53.22 | -0.88% | 25,691 |
| Aug 13, 2026 | 52.00 | 55.10 | 52.00 | 53.70 | 53.70 | 4.02% | 55,554 |
| Aug 12, 2026 | 52.70 | 53.40 | 51.55 | 51.62 | 51.62 | 1.49% | 44,273 |
| Aug 11, 2026 | 50.30 | 52.00 | 49.91 | 50.86 | 50.86 | 7.21% | 44,431 |
| Aug 10, 2026 | 50.49 | 50.60 | 47.44 | 47.44 | 47.44 | -0.64% | 31,423 |
| Aug 7, 2026 | 48.21 | 48.66 | 46.93 | 47.74 | 47.74 | 3.66% | 23,437 |
| Aug 6, 2026 | 45.36 | 47.36 | 44.67 | 46.06 | 46.06 | 3.19% | 47,585 |
| Aug 5, 2026 | 45.90 | 47.20 | 44.28 | 44.63 | 44.63 | -3.48% | 19,902 |
| Aug 4, 2026 | 45.85 | 46.60 | 45.13 | 46.24 | 46.24 | 8.07% | 85,346 |
| Aug 3, 2026 | 40.50 | 43.29 | 39.93 | 42.79 | 42.79 | 1.40% | 30,171 |
| Jul 31, 2026 | 45.12 | 45.12 | 41.87 | 42.20 | 42.20 | -2.63% | 29,322 |
| Jul 30, 2026 | 42.80 | 44.53 | 42.13 | 43.34 | 43.34 | 12.85% | 81,327 |
| Jul 29, 2026 | 39.40 | 41.39 | 37.42 | 38.41 | 38.41 | -4.18% | 62,419 |
| Jul 28, 2026 | 40.00 | 40.66 | 38.50 | 40.08 | 40.08 | -8.50% | 70,007 |
| Jul 27, 2026 | 48.59 | 48.69 | 41.33 | 43.81 | 43.81 | -11.41% | 143,038 |
| Jul 24, 2026 | 51.44 | 51.84 | 48.73 | 49.45 | 49.45 | -5.05% | 28,731 |
| Jul 23, 2026 | 50.95 | 53.33 | 50.95 | 52.08 | 52.08 | -0.42% | 60,026 |
| Jul 22, 2026 | 50.10 | 53.00 | 50.10 | 52.30 | 52.30 | 0.10% | 21,654 |
| Jul 21, 2026 | 52.80 | 53.30 | 51.33 | 52.25 | 52.25 | 7.24% | 61,560 |
| Jul 20, 2026 | 50.77 | 51.90 | 48.14 | 48.72 | 48.72 | -0.55% | 107,076 |
| Jul 17, 2026 | 48.30 | 51.78 | 46.86 | 48.99 | 48.99 | -4.43% | 82,791 |
| Jul 16, 2026 | 51.93 | 55.36 | 51.02 | 51.26 | 51.26 | -4.38% | 296,982 |
| Jul 15, 2026 | 53.45 | 54.00 | 48.51 | 53.61 | 53.61 | 4.48% | 330,043 |
| Jul 14, 2026 | 51.45 | 52.10 | 49.57 | 51.31 | 51.31 | 6.35% | 164,210 |
| Jul 13, 2026 | 51.20 | 51.20 | 47.93 | 48.25 | 48.25 | -7.80% | 60,314 |
| Jul 10, 2026 | 51.46 | 53.05 | 50.99 | 52.33 | 52.33 | -0.98% | 47,070 |