Leverage Shares 2X Long ASTS Daily ETF (ASTG)
BATS: ASTG · Real-Time Price · USD
1.695
-0.210 (-11.02%)
Nov 13, 2026, 4:00 PM EST - Market closed
ASTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.72 | 1.74 | 1.56 | 1.70 | 1.70 | -11.02% | 76,408 |
| Nov 12, 2026 | 2.07 | 2.13 | 1.91 | 1.91 | 1.91 | -12.61% | 33,048 |
| Nov 11, 2026 | 1.95 | 2.19 | 1.87 | 2.18 | 2.18 | 17.52% | 193,987 |
| Nov 10, 2026 | 1.90 | 2.21 | 1.65 | 1.86 | 1.86 | -16.82% | 425,926 |
| Nov 9, 2026 | 1.89 | 2.38 | 1.89 | 2.23 | 2.23 | 28.16% | 116,335 |
| Nov 6, 2026 | 1.58 | 1.84 | 1.30 | 1.74 | 1.74 | 11.54% | 106,869 |
| Nov 5, 2026 | 2.10 | 2.11 | 1.41 | 1.56 | 1.56 | -30.04% | 151,657 |
| Nov 4, 2026 | 2.48 | 2.63 | 2.14 | 2.23 | 2.23 | -8.06% | 155,341 |
| Nov 3, 2026 | 2.39 | 2.57 | 2.39 | 2.43 | 2.43 | 5.00% | 36,447 |
| Nov 2, 2026 | 2.94 | 2.95 | 2.30 | 2.31 | 2.31 | -23.26% | 60,947 |
| Oct 30, 2026 | 3.12 | 3.19 | 2.75 | 3.01 | 3.01 | -10.28% | 53,210 |
| Oct 29, 2026 | 3.17 | 3.62 | 3.17 | 3.36 | 3.36 | 3.55% | 320,276 |
| Oct 28, 2026 | 3.03 | 3.28 | 2.95 | 3.24 | 3.24 | 1.57% | 203,263 |
| Oct 27, 2026 | 2.86 | 3.41 | 2.86 | 3.19 | 3.19 | 12.32% | 61,300 |
| Oct 26, 2026 | 2.82 | 3.01 | 2.81 | 2.84 | 2.84 | -1.73% | 10,534 |
| Oct 23, 2026 | 2.53 | 2.94 | 2.47 | 2.89 | 2.89 | 4.33% | 180,190 |
| Oct 22, 2026 | 2.81 | 3.01 | 2.63 | 2.77 | 2.77 | -10.65% | 446,539 |
| Oct 21, 2026 | 3.25 | 3.31 | 3.07 | 3.10 | 3.10 | -1.27% | 108,777 |
| Oct 20, 2026 | 3.10 | 3.33 | 2.83 | 3.14 | 3.14 | -3.76% | 96,883 |
| Oct 19, 2026 | 3.30 | 3.53 | 3.26 | 3.26 | 3.26 | 5.93% | 149,318 |
| Oct 16, 2026 | 3.45 | 3.55 | 3.00 | 3.08 | 3.08 | -17.76% | 161,687 |
| Oct 15, 2026 | 3.22 | 3.80 | 3.03 | 3.75 | 3.75 | 10.96% | 211,403 |
| Oct 14, 2026 | 4.08 | 4.08 | 3.36 | 3.38 | 3.38 | -20.96% | 676,437 |
| Oct 13, 2026 | 4.39 | 4.44 | 4.13 | 4.27 | 4.27 | -17.41% | 252,581 |
| Oct 12, 2026 | 5.59 | 5.75 | 5.14 | 5.17 | 5.17 | 2.38% | 124,982 |
| Oct 9, 2026 | 6.01 | 6.03 | 4.31 | 5.05 | 5.05 | -21.58% | 352,252 |
| Oct 8, 2026 | 7.20 | 7.20 | 6.23 | 6.44 | 6.44 | -12.74% | 49,779 |
| Oct 7, 2026 | 7.50 | 7.50 | 6.91 | 7.38 | 7.38 | -7.63% | 82,104 |
| Oct 6, 2026 | 7.48 | 8.34 | 7.48 | 7.99 | 7.99 | 15.80% | 104,945 |
| Oct 5, 2026 | 6.96 | 7.02 | 6.70 | 6.90 | 6.90 | 0.07% | 67,698 |
| Oct 2, 2026 | 6.49 | 7.10 | 6.22 | 6.90 | 6.90 | 4.31% | 96,665 |
| Oct 1, 2026 | 7.27 | 7.28 | 6.61 | 6.61 | 6.61 | -5.97% | 70,255 |
| Sep 30, 2026 | 7.44 | 7.99 | 7.03 | 7.03 | 7.03 | -2.23% | 171,696 |
| Sep 29, 2026 | 8.57 | 8.57 | 6.99 | 7.19 | 7.19 | -5.39% | 50,512 |
| Sep 28, 2026 | 7.55 | 7.82 | 7.48 | 7.60 | 7.60 | -2.31% | 7,793 |
| Sep 25, 2026 | 7.82 | 8.13 | 7.63 | 7.78 | 7.78 | 2.37% | 94,507 |
| Sep 24, 2026 | 7.25 | 8.11 | 7.00 | 7.60 | 7.60 | 2.98% | 57,554 |
| Sep 23, 2026 | 8.30 | 8.30 | 7.38 | 7.38 | 7.38 | -12.01% | 89,242 |
| Sep 22, 2026 | 7.77 | 8.76 | 7.76 | 8.39 | 8.39 | 6.16% | 65,008 |
| Sep 21, 2026 | 7.31 | 7.98 | 7.31 | 7.90 | 7.90 | 10.80% | 37,634 |
| Sep 18, 2026 | 7.66 | 7.66 | 6.96 | 7.13 | 7.13 | -13.17% | 80,641 |
| Sep 17, 2026 | 7.89 | 8.43 | 7.88 | 8.21 | 8.21 | 11.53% | 22,638 |
| Sep 16, 2026 | 7.42 | 7.42 | 7.00 | 7.36 | 7.36 | 1.45% | 12,240 |
| Sep 15, 2026 | 7.52 | 7.57 | 7.00 | 7.26 | 7.26 | -4.04% | 13,231 |
| Sep 14, 2026 | 6.96 | 7.81 | 6.96 | 7.56 | 7.56 | 0.56% | 29,236 |
| Sep 11, 2026 | 7.60 | 7.80 | 7.50 | 7.52 | 7.52 | -0.79% | 12,486 |
| Sep 10, 2026 | 7.81 | 8.71 | 7.58 | 7.58 | 7.58 | -8.29% | 8,401 |
| Sep 9, 2026 | 9.02 | 9.02 | 8.27 | 8.27 | 8.27 | -10.45% | 17,063 |
| Sep 8, 2026 | 8.49 | 9.49 | 8.49 | 9.23 | 9.23 | 11.74% | 8,522 |
| Sep 4, 2026 | 8.57 | 9.13 | 8.16 | 8.26 | 8.26 | 0.06% | 13,200 |