Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
48.72
-0.27 (-0.55%)
At close: Jul 20, 2026, 4:00 PM EDT
48.60
-0.12 (-0.25%)
After-hours: Jul 20, 2026, 7:40 PM EDT
ASMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 50.77 | 51.90 | 48.14 | 48.65 | 48.65 | -0.69% | 106,132 |
| Jul 17, 2026 | 48.30 | 51.78 | 46.86 | 48.99 | 48.99 | -4.43% | 82,199 |
| Jul 16, 2026 | 51.93 | 55.36 | 51.02 | 51.26 | 51.26 | -4.38% | 294,429 |
| Jul 15, 2026 | 53.45 | 54.00 | 48.51 | 53.61 | 53.61 | 4.48% | 327,643 |
| Jul 14, 2026 | 51.45 | 52.10 | 49.57 | 51.31 | 51.31 | 6.35% | 160,776 |
| 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 |
| Jul 9, 2026 | 54.17 | 55.88 | 52.51 | 52.85 | 52.85 | 4.06% | 82,740 |
| Jul 8, 2026 | 47.97 | 51.34 | 47.84 | 50.79 | 50.79 | 2.64% | 62,641 |
| Jul 7, 2026 | 48.73 | 50.44 | 47.79 | 49.48 | 49.48 | -8.68% | 147,910 |
| Jul 6, 2026 | 54.65 | 56.54 | 53.71 | 54.18 | 54.18 | 6.18% | 143,983 |
| Jul 2, 2026 | 55.70 | 56.20 | 49.78 | 51.03 | 51.02 | -8.51% | 148,510 |
| Jul 1, 2026 | 60.49 | 61.90 | 54.84 | 55.77 | 55.77 | -14.48% | 168,128 |
| Jun 30, 2026 | 60.89 | 65.82 | 60.39 | 65.21 | 65.21 | 11.35% | 127,104 |
| Jun 29, 2026 | 53.37 | 58.65 | 52.00 | 58.56 | 58.56 | 9.22% | 190,969 |
| Jun 26, 2026 | 52.74 | 54.00 | 51.71 | 53.62 | 53.62 | -4.49% | 94,424 |
| Jun 25, 2026 | 56.90 | 57.16 | 52.41 | 56.14 | 56.14 | 8.96% | 86,982 |
| Jun 24, 2026 | 51.30 | 52.61 | 49.98 | 51.52 | 51.52 | -2.00% | 144,491 |
| Jun 23, 2026 | 52.91 | 54.85 | 51.23 | 52.57 | 52.57 | -15.76% | 131,263 |
| Jun 22, 2026 | 64.03 | 64.28 | 59.70 | 62.40 | 62.40 | -0.22% | 97,053 |
| Jun 18, 2026 | 62.50 | 63.19 | 61.16 | 62.54 | 62.54 | 6.31% | 83,964 |
| Jun 17, 2026 | 60.04 | 62.99 | 58.58 | 58.83 | 58.83 | 7.25% | 234,645 |
| Jun 16, 2026 | 59.50 | 59.50 | 54.59 | 54.85 | 54.85 | -9.24% | 114,513 |
| Jun 15, 2026 | 61.95 | 61.95 | 58.80 | 60.44 | 60.44 | 3.45% | 222,803 |
| Jun 12, 2026 | 57.46 | 60.36 | 57.34 | 58.42 | 58.42 | -3.84% | 168,728 |
| Jun 11, 2026 | 54.27 | 60.97 | 53.99 | 60.75 | 60.75 | 18.46% | 145,292 |
| Jun 10, 2026 | 52.00 | 55.70 | 51.10 | 51.28 | 51.28 | -4.45% | 98,850 |
| Jun 9, 2026 | 53.99 | 57.00 | 48.26 | 53.67 | 53.67 | 2.92% | 144,825 |
| Jun 8, 2026 | 51.50 | 53.26 | 50.45 | 52.15 | 52.15 | 13.31% | 114,200 |
| Jun 5, 2026 | 48.51 | 49.83 | 46.00 | 46.02 | 46.02 | -13.67% | 132,211 |
| Jun 4, 2026 | 48.31 | 54.36 | 48.21 | 53.31 | 53.31 | 3.70% | 192,378 |
| Jun 3, 2026 | 51.45 | 52.34 | 49.56 | 51.41 | 51.41 | 2.43% | 130,302 |
| Jun 2, 2026 | 47.40 | 50.21 | 47.30 | 50.19 | 50.18 | 9.62% | 126,177 |
| Jun 1, 2026 | 44.00 | 46.85 | 43.50 | 45.78 | 45.78 | 1.53% | 58,477 |
| May 29, 2026 | 45.83 | 47.24 | 44.68 | 45.09 | 45.09 | 1.35% | 48,786 |
| May 28, 2026 | 45.04 | 45.72 | 43.50 | 44.49 | 44.49 | 0.78% | 60,212 |
| May 27, 2026 | 46.42 | 46.42 | 43.45 | 44.15 | 44.15 | -4.48% | 92,316 |
| May 26, 2026 | 46.85 | 47.17 | 44.75 | 46.22 | 46.22 | -0.06% | 85,102 |
| May 22, 2026 | 45.60 | 47.30 | 45.28 | 46.24 | 46.24 | 5.02% | 101,725 |
| May 21, 2026 | 41.79 | 44.52 | 41.53 | 44.03 | 44.03 | 5.44% | 85,883 |
| May 20, 2026 | 39.24 | 42.03 | 38.89 | 41.76 | 41.76 | 12.50% | 83,673 |
| May 19, 2026 | 36.70 | 38.42 | 36.29 | 37.12 | 37.12 | -1.94% | 57,083 |
| May 18, 2026 | 40.54 | 40.54 | 36.96 | 37.86 | 37.86 | -3.94% | 139,185 |
| May 15, 2026 | 40.07 | 40.76 | 38.60 | 39.41 | 39.41 | -10.53% | 157,985 |
| May 14, 2026 | 43.52 | 45.00 | 43.52 | 44.05 | 44.05 | 0.44% | 123,176 |
| May 13, 2026 | 41.79 | 45.00 | 40.67 | 43.86 | 43.86 | 8.26% | 155,570 |
| May 12, 2026 | 41.07 | 41.30 | 38.10 | 40.51 | 40.51 | -6.40% | 115,370 |
| May 11, 2026 | 43.03 | 44.00 | 40.55 | 43.28 | 43.28 | -2.82% | 148,934 |
| May 8, 2026 | 41.84 | 44.90 | 41.58 | 44.53 | 44.53 | 9.59% | 163,153 |
| May 7, 2026 | 42.46 | 42.46 | 39.93 | 40.64 | 40.64 | -3.56% | 128,185 |