Leverage Shares 2X Long ASTS Daily ETF (ASTG)
BATS: ASTG · Real-Time Price · USD
8.61
-1.87 (-17.86%)
Aug 24, 2026, 4:00 PM EDT - Market closed
ASTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.95 | 9.95 | 8.61 | 8.61 | 8.61 | -17.86% | 8,479 |
| Aug 21, 2026 | 10.02 | 10.54 | 9.76 | 10.48 | 10.48 | 10.52% | 10,995 |
| Aug 20, 2026 | 9.63 | 9.63 | 9.13 | 9.48 | 9.48 | -3.76% | 4,045 |
| Aug 19, 2026 | 10.06 | 10.06 | 9.24 | 9.85 | 9.85 | -2.31% | 4,943 |
| Aug 18, 2026 | 9.96 | 10.25 | 9.95 | 10.09 | 10.09 | -11.51% | 2,951 |
| Aug 17, 2026 | 11.76 | 12.32 | 11.40 | 11.40 | 11.40 | 0.49% | 29,064 |
| Aug 14, 2026 | 11.48 | 11.77 | 10.89 | 11.34 | 11.34 | -1.66% | 5,530 |
| Aug 13, 2026 | 11.80 | 12.57 | 11.45 | 11.54 | 11.53 | -7.53% | 15,348 |
| Aug 12, 2026 | 11.89 | 12.64 | 11.83 | 12.47 | 12.47 | 6.89% | 15,779 |
| Aug 11, 2026 | 10.94 | 11.67 | 10.27 | 11.67 | 11.67 | 8.16% | 18,930 |
| Aug 10, 2026 | 11.76 | 11.94 | 10.67 | 10.79 | 10.79 | -8.33% | 16,850 |
| Aug 7, 2026 | 10.96 | 11.77 | 10.69 | 11.77 | 11.77 | 13.50% | 61,612 |
| Aug 6, 2026 | 10.55 | 12.42 | 10.37 | 10.37 | 10.37 | -4.07% | 14,249 |
| Aug 5, 2026 | 10.86 | 11.13 | 10.23 | 10.81 | 10.81 | -4.93% | 11,996 |
| Aug 4, 2026 | 10.58 | 11.54 | 10.51 | 11.37 | 11.37 | 20.96% | 25,857 |
| Aug 3, 2026 | 8.05 | 9.61 | 8.05 | 9.40 | 9.40 | 15.26% | 12,449 |
| Jul 31, 2026 | 8.47 | 8.47 | 7.52 | 8.16 | 8.16 | 2.27% | 4,433 |
| Jul 30, 2026 | 7.32 | 7.98 | 7.04 | 7.98 | 7.97 | 19.66% | 27,564 |
| Jul 29, 2026 | 7.88 | 7.93 | 6.66 | 6.66 | 6.66 | -11.73% | 8,285 |
| Jul 28, 2026 | 7.26 | 7.98 | 6.76 | 7.55 | 7.55 | -6.49% | 9,068 |
| Jul 27, 2026 | 8.26 | 8.26 | 7.67 | 8.07 | 8.07 | 6.96% | 7,641 |
| Jul 24, 2026 | 8.15 | 8.31 | 7.47 | 7.55 | 7.55 | -9.88% | 9,153 |
| Jul 23, 2026 | 8.81 | 9.25 | 7.98 | 8.38 | 8.38 | -9.73% | 6,991 |
| Jul 22, 2026 | 9.61 | 9.72 | 9.16 | 9.28 | 9.28 | -3.88% | 6,565 |
| Jul 21, 2026 | 8.37 | 9.95 | 8.37 | 9.66 | 9.66 | 21.45% | 67,720 |
| Jul 20, 2026 | 8.07 | 8.39 | 7.77 | 7.95 | 7.95 | -2.52% | 11,416 |
| Jul 17, 2026 | 7.57 | 9.06 | 7.27 | 8.16 | 8.16 | 10.07% | 40,063 |
| Jul 16, 2026 | 9.08 | 9.43 | 6.83 | 7.41 | 7.41 | -34.48% | 59,904 |
| Jul 15, 2026 | 12.20 | 12.20 | 10.94 | 11.31 | 11.31 | -7.01% | 10,183 |
| Jul 14, 2026 | 12.40 | 12.94 | 12.16 | 12.16 | 12.16 | 3.24% | 9,679 |
| Jul 13, 2026 | 12.63 | 13.11 | 11.50 | 11.78 | 11.78 | -14.45% | 4,247 |
| Jul 10, 2026 | 13.43 | 13.83 | 13.43 | 13.77 | 13.77 | -2.86% | 10,638 |
| Jul 9, 2026 | 14.50 | 14.50 | 13.95 | 14.18 | 14.18 | -3.35% | 4,343 |
| Jul 8, 2026 | 15.22 | 15.54 | 14.31 | 14.67 | 14.67 | 1.67% | 2,687 |
| Jul 7, 2026 | 15.37 | 15.48 | 14.43 | 14.43 | 14.42 | -15.88% | 6,398 |
| Jul 6, 2026 | 18.04 | 18.49 | 17.13 | 17.15 | 17.15 | -10.19% | 1,518 |
| Jul 2, 2026 | 21.53 | 21.53 | 18.46 | 19.09 | 19.09 | -4.16% | 2,117 |
| Jul 1, 2026 | 20.57 | 21.47 | 19.92 | 19.92 | 19.92 | -5.19% | 4,464 |
| Jun 30, 2026 | 18.56 | 21.36 | 18.51 | 21.01 | 21.01 | 4.73% | 10,375 |
| Jun 29, 2026 | 16.82 | 20.06 | 16.11 | 20.06 | 20.06 | 43.13% | 9,733 |
| Jun 26, 2026 | 11.71 | 14.62 | 11.71 | 14.02 | 14.02 | 17.48% | 7,434 |
| Jun 25, 2026 | 11.50 | 12.39 | 11.50 | 11.93 | 11.93 | -7.51% | 3,495 |
| Jun 24, 2026 | 14.21 | 14.21 | 12.63 | 12.90 | 12.90 | -13.33% | 4,540 |