Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
47.97
-2.79 (-5.49%)
At close: Aug 19, 2026, 4:00 PM EDT
48.25
+0.28 (0.59%)
After-hours: Aug 19, 2026, 5:41 PM EDT
ASMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 50.36 | 50.36 | 47.80 | 47.80 | 47.80 | -5.82% | 26,641 |
| 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 |
| 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 |