Defiance Daily Target 2X Short ASTS ETF (ASTN)
BATS: ASTN · Real-Time Price · USD
4.560
-0.070 (-1.51%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ASTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.35 | 4.66 | 4.08 | 4.56 | 4.56 | -1.51% | 1,039,397 |
| Sep 3, 2026 | 4.45 | 4.78 | 4.36 | 4.63 | 4.63 | 1.31% | 871,544 |
| Sep 2, 2026 | 5.40 | 5.56 | 4.41 | 4.57 | 4.57 | -24.21% | 3,913,230 |
| Sep 1, 2026 | 5.80 | 6.04 | 5.55 | 6.03 | 6.03 | 11.46% | 495,106 |
| Aug 31, 2026 | 5.78 | 5.89 | 5.38 | 5.41 | 5.41 | -3.74% | 705,349 |
| Aug 28, 2026 | 5.18 | 5.70 | 5.12 | 5.62 | 5.62 | 11.07% | 535,459 |
| Aug 27, 2026 | 5.19 | 5.33 | 5.04 | 5.06 | 5.06 | -5.24% | 572,939 |
| Aug 26, 2026 | 5.20 | 5.43 | 5.02 | 5.34 | 5.34 | 6.59% | 1,037,900 |
| Aug 25, 2026 | 4.80 | 5.19 | 4.68 | 5.01 | 5.01 | 0.80% | 872,780 |
| Aug 24, 2026 | 4.44 | 4.97 | 4.40 | 4.97 | 4.97 | 18.62% | 730,866 |
| Aug 21, 2026 | 4.42 | 4.74 | 4.00 | 4.19 | 4.19 | -11.23% | 2,281,223 |
| Aug 20, 2026 | 4.61 | 5.00 | 4.58 | 4.72 | 4.72 | 3.95% | 619,961 |
| Aug 19, 2026 | 4.49 | 4.85 | 4.44 | 4.54 | 4.54 | 1.13% | 677,600 |
| Aug 18, 2026 | 4.41 | 4.58 | 4.31 | 4.49 | 4.49 | 11.97% | 1,045,732 |
| Aug 17, 2026 | 4.07 | 4.07 | 3.63 | 4.01 | 4.01 | -0.62% | 857,517 |
| Aug 14, 2026 | 4.00 | 4.27 | 3.82 | 4.04 | 4.04 | 1.38% | 1,202,205 |
| Aug 13, 2026 | 3.93 | 4.00 | 3.62 | 3.98 | 3.98 | 7.57% | 1,008,739 |
| Aug 12, 2026 | 3.88 | 3.99 | 3.62 | 3.70 | 3.70 | -7.04% | 2,057,858 |
| Aug 11, 2026 | 4.23 | 4.58 | 3.96 | 3.98 | 3.98 | -8.92% | 3,974,540 |
| Aug 10, 2026 | 4.05 | 4.42 | 3.88 | 4.37 | 4.37 | 8.44% | 2,783,696 |
| Aug 7, 2026 | 4.39 | 4.58 | 4.01 | 4.03 | 4.03 | -13.33% | 2,158,038 |
| Aug 6, 2026 | 4.82 | 4.85 | 3.77 | 4.65 | 4.65 | 3.10% | 2,033,679 |
| Aug 5, 2026 | 4.57 | 4.73 | 4.28 | 4.51 | 4.51 | 5.62% | 1,507,495 |
| Aug 4, 2026 | 4.58 | 4.84 | 4.12 | 4.27 | 4.27 | -21.79% | 1,627,629 |
| Aug 3, 2026 | 6.82 | 7.14 | 5.12 | 5.46 | 5.46 | -15.74% | 1,547,276 |
| Jul 31, 2026 | 6.10 | 7.07 | 6.00 | 6.48 | 6.48 | -2.11% | 416,351 |
| Jul 30, 2026 | 7.70 | 7.86 | 6.61 | 6.62 | 6.62 | -20.72% | 1,717,235 |
| Jul 29, 2026 | 7.23 | 8.39 | 6.67 | 8.35 | 8.35 | 12.53% | 2,369,909 |
| Jul 28, 2026 | 7.56 | 8.18 | 7.08 | 7.42 | 7.42 | 5.55% | 1,076,704 |
| Jul 27, 2026 | 7.41 | 7.58 | 6.69 | 7.03 | 7.03 | -7.50% | 998,273 |
| Jul 24, 2026 | 6.84 | 7.67 | 6.84 | 7.60 | 7.60 | 10.47% | 1,035,945 |
| Jul 23, 2026 | 6.71 | 7.21 | 6.17 | 6.88 | 6.88 | 8.43% | 1,328,034 |
| Jul 22, 2026 | 6.17 | 6.48 | 5.97 | 6.35 | 6.35 | 4.36% | 2,188,020 |
| Jul 21, 2026 | 7.28 | 7.28 | 5.76 | 6.08 | 6.08 | -20.52% | 3,520,541 |
| Jul 20, 2026 | 7.40 | 7.99 | 7.15 | 7.65 | 7.65 | 1.06% | 2,915,292 |
| Jul 17, 2026 | 8.52 | 8.63 | 6.40 | 7.57 | 7.57 | -10.31% | 6,103,065 |
| Jul 16, 2026 | 7.65 | 8.76 | 7.20 | 8.44 | 8.44 | 33.33% | 5,042,350 |
| Jul 15, 2026 | 5.85 | 6.59 | 5.60 | 6.33 | 6.33 | 8.02% | 2,223,825 |
| Jul 14, 2026 | 5.72 | 5.90 | 5.29 | 5.86 | 5.86 | -5.10% | 1,005,554 |
| Jul 13, 2026 | 5.49 | 6.29 | 5.46 | 6.18 | 6.18 | 15.31% | 1,743,115 |
| Jul 10, 2026 | 5.25 | 5.64 | 5.25 | 5.36 | 5.36 | 1.42% | 862,860 |
| Jul 9, 2026 | 5.10 | 5.57 | 5.05 | 5.28 | 5.28 | 2.92% | 2,589,770 |
| Jul 8, 2026 | 5.31 | 5.38 | 4.72 | 5.13 | 5.13 | -1.91% | 5,094,464 |
| Jul 7, 2026 | 4.69 | 5.28 | 4.61 | 5.23 | 5.23 | 15.20% | 3,971,551 |
| Jul 6, 2026 | 3.99 | 4.60 | 3.83 | 4.54 | 4.54 | 9.93% | 2,333,811 |
| Jul 2, 2026 | 3.93 | 4.42 | 3.61 | 4.13 | 4.13 | 2.23% | 4,596,657 |
| Jul 1, 2026 | 3.96 | 4.27 | 3.55 | 4.04 | 4.04 | 6.04% | 6,877,024 |
| Jun 30, 2026 | 4.45 | 4.46 | 3.72 | 3.81 | 3.81 | -5.46% | 10,739,903 |
| Jun 29, 2026 | 6.11 | 6.14 | 4.00 | 4.03 | 4.03 | -42.43% | 11,125,159 |
| Jun 26, 2026 | 8.87 | 8.87 | 6.61 | 7.00 | 7.00 | -18.51% | 3,750,348 |