Defiance Daily Target 2X Short ASTS ETF (ASTN)
BATS: ASTN · Real-Time Price · USD
5.13
-0.10 (-1.91%)
At close: Jul 8, 2026, 4:00 PM EDT
4.880
-0.250 (-4.87%)
Pre-market: Jul 9, 2026, 5:33 AM EDT
ASTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.31 | 5.38 | 4.72 | 5.13 | 5.13 | -1.91% | 5,093,795 |
| Jul 7, 2026 | 4.69 | 5.28 | 4.61 | 5.23 | 5.23 | 15.20% | 3,966,793 |
| 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 |
| Jun 25, 2026 | 7.89 | 9.06 | 7.89 | 8.59 | 8.59 | 6.58% | 2,606,062 |
| Jun 24, 2026 | 7.30 | 8.25 | 7.28 | 8.06 | 8.06 | 13.52% | 2,525,452 |
| Jun 23, 2026 | 7.39 | 7.39 | 6.19 | 7.10 | 7.10 | 0.28% | 3,426,705 |
| Jun 22, 2026 | 6.16 | 7.15 | 6.10 | 7.08 | 7.08 | 18.39% | 3,176,673 |
| Jun 18, 2026 | 5.37 | 6.43 | 5.35 | 5.98 | 5.98 | 10.95% | 3,087,924 |
| Jun 17, 2026 | 5.35 | 5.71 | 4.91 | 5.39 | 5.39 | -7.86% | 9,777,874 |
| Jun 16, 2026 | 5.46 | 5.88 | 5.00 | 5.85 | 5.85 | 11.85% | 4,192,066 |
| Jun 15, 2026 | 5.46 | 5.77 | 4.93 | 5.23 | 5.23 | -12.83% | 5,418,293 |
| Jun 12, 2026 | 4.47 | 6.08 | 4.47 | 6.00 | 6.00 | 31.29% | 15,065,368 |
| Jun 11, 2026 | 5.96 | 6.04 | 4.50 | 4.57 | 4.57 | -23.58% | 8,012,552 |
| Jun 10, 2026 | 5.87 | 6.04 | 5.26 | 5.98 | 5.98 | 2.93% | 6,435,882 |
| Jun 9, 2026 | 4.85 | 6.22 | 4.41 | 5.81 | 5.81 | 6.22% | 7,277,488 |
| Jun 8, 2026 | 4.86 | 5.58 | 4.86 | 5.47 | 5.47 | 3.50% | 3,458,620 |
| Jun 5, 2026 | 4.49 | 5.48 | 4.43 | 5.29 | 5.29 | 25.53% | 7,928,242 |
| Jun 4, 2026 | 4.55 | 4.68 | 3.88 | 4.21 | 4.21 | 0.48% | 7,209,116 |
| Jun 3, 2026 | 3.84 | 4.27 | 3.81 | 4.19 | 4.19 | 17.70% | 7,466,537 |
| Jun 2, 2026 | 4.30 | 4.39 | 3.51 | 3.56 | 3.56 | -24.26% | 11,163,159 |
| Jun 1, 2026 | 4.51 | 5.00 | 4.27 | 4.70 | 4.70 | 14.08% | 9,539,156 |
| May 29, 2026 | 4.10 | 4.51 | 4.02 | 4.12 | 4.12 | 28.75% | 25,843,650 |
| May 28, 2026 | 3.55 | 3.76 | 3.16 | 3.20 | 3.20 | -5.33% | 11,872,539 |
| May 27, 2026 | 3.82 | 4.16 | 3.27 | 3.38 | 3.38 | -16.34% | 20,267,551 |
| May 26, 2026 | 4.75 | 4.78 | 3.30 | 4.04 | 4.04 | -26.68% | 24,282,086 |
| May 22, 2026 | 6.55 | 6.58 | 5.27 | 5.51 | 5.51 | -20.38% | 4,125,888 |
| May 21, 2026 | 8.07 | 8.23 | 6.68 | 6.92 | 6.92 | -14.88% | 3,090,610 |
| May 20, 2026 | 8.43 | 8.71 | 7.58 | 8.13 | 8.13 | -3.56% | 1,609,984 |
| May 19, 2026 | 9.08 | 10.29 | 7.87 | 8.43 | 8.43 | -2.99% | 1,295,763 |
| May 18, 2026 | 8.53 | 9.79 | 8.00 | 8.69 | 8.69 | -7.45% | 918,971 |
| May 15, 2026 | 10.50 | 10.90 | 8.85 | 9.39 | 9.39 | -2.29% | 1,261,765 |
| May 14, 2026 | 11.70 | 12.30 | 9.18 | 9.61 | 9.61 | -21.42% | 1,745,318 |
| May 13, 2026 | 12.87 | 13.41 | 11.27 | 12.23 | 12.23 | -5.78% | 888,067 |
| May 12, 2026 | 13.00 | 13.71 | 11.25 | 12.98 | 12.98 | 23.27% | 1,553,006 |
| May 11, 2026 | 11.98 | 12.79 | 9.70 | 10.53 | 10.53 | -19.56% | 2,312,402 |
| May 8, 2026 | 18.07 | 18.20 | 13.00 | 13.09 | 13.09 | -29.93% | 229,597 |
| May 7, 2026 | 15.69 | 18.83 | 14.78 | 18.68 | 18.68 | 15.31% | 251,523 |
| May 6, 2026 | 18.75 | 19.29 | 15.80 | 16.20 | 16.20 | -21.85% | 306,658 |
| May 5, 2026 | 18.13 | 20.85 | 18.00 | 20.73 | 20.73 | 13.96% | 165,296 |
| May 4, 2026 | 17.60 | 18.38 | 17.33 | 18.19 | 18.19 | 6.69% | 95,854 |
| May 1, 2026 | 15.70 | 17.19 | 15.57 | 17.05 | 17.05 | 8.05% | 247,767 |
| Apr 30, 2026 | 16.80 | 17.75 | 15.58 | 15.78 | 15.78 | -11.70% | 208,119 |
| Apr 29, 2026 | 17.40 | 19.04 | 17.38 | 17.87 | 17.87 | 5.68% | 410,665 |
| Apr 28, 2026 | 15.63 | 17.25 | 15.13 | 16.91 | 16.91 | 13.49% | 372,347 |
| Apr 27, 2026 | 15.15 | 16.24 | 14.73 | 14.90 | 14.90 | -1.97% | 301,856 |