Defiance Daily Target 2X Short ASTS ETF (ASTN)
BATS: ASTN · Real-Time Price · USD
4.120
+0.920 (28.75%)
At close: May 29, 2026, 4:00 PM EDT
4.180
+0.060 (1.46%)
After-hours: May 29, 2026, 4:23 PM EDT
ASTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.10 | 4.51 | 4.02 | 4.15 | - | 29.69% | 23,040,048 |
| May 28, 2026 | 3.55 | 3.76 | 3.16 | 3.20 | 3.20 | -5.33% | 11,726,402 |
| 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 |
| Apr 24, 2026 | 14.28 | 15.39 | 14.20 | 15.20 | 15.20 | 5.48% | 276,383 |
| Apr 23, 2026 | 13.21 | 14.91 | 13.06 | 14.41 | 14.41 | 14.18% | 390,186 |
| Apr 22, 2026 | 12.52 | 13.28 | 11.56 | 12.62 | 12.62 | -11.62% | 754,252 |
| Apr 21, 2026 | 13.50 | 14.72 | 12.65 | 14.28 | 14.28 | 1.93% | 913,933 |
| Apr 20, 2026 | 16.04 | 16.13 | 13.94 | 14.01 | 14.01 | 11.10% | 1,992,174 |
| Apr 17, 2026 | 11.54 | 12.77 | 11.13 | 12.61 | 12.61 | 10.91% | 500,534 |
| Apr 16, 2026 | 12.30 | 12.57 | 11.33 | 11.37 | 11.37 | -9.04% | 604,402 |
| Apr 15, 2026 | 12.01 | 13.24 | 12.01 | 12.50 | 12.50 | 3.48% | 520,685 |
| Apr 14, 2026 | 9.13 | 12.28 | 8.96 | 12.08 | 12.08 | 21.65% | 1,992,380 |
| Apr 13, 2026 | 11.21 | 11.49 | 9.64 | 9.93 | 9.93 | -9.07% | 1,873,262 |
| Apr 10, 2026 | 11.42 | 11.70 | 10.01 | 10.92 | 10.92 | -7.14% | 1,402,693 |
| Apr 9, 2026 | 10.85 | 11.97 | 10.28 | 11.76 | 11.76 | 9.60% | 1,009,998 |
| Apr 8, 2026 | 9.68 | 11.38 | 9.42 | 10.73 | 10.73 | -8.05% | 1,432,605 |
| Apr 7, 2026 | 11.61 | 12.38 | 11.03 | 11.67 | 11.67 | 4.66% | 1,932,409 |
| Apr 6, 2026 | 11.45 | 11.66 | 9.94 | 11.15 | 11.15 | -4.54% | 2,045,742 |
| Apr 2, 2026 | 16.68 | 16.68 | 11.60 | 11.68 | 11.68 | -21.24% | 3,074,076 |
| Apr 1, 2026 | 14.55 | 15.10 | 13.20 | 14.83 | 14.83 | -2.50% | 1,149,115 |
| Mar 31, 2026 | 18.59 | 18.86 | 15.03 | 15.21 | 15.21 | -24.52% | 785,620 |
| Mar 30, 2026 | 17.29 | 21.07 | 17.29 | 20.15 | 20.15 | 12.57% | 987,792 |
| Mar 27, 2026 | 14.51 | 18.01 | 14.08 | 17.90 | 17.90 | 21.69% | 1,088,823 |
| Mar 26, 2026 | 13.40 | 15.06 | 12.87 | 14.71 | 14.71 | 15.46% | 1,255,608 |
| Mar 25, 2026 | 15.02 | 15.34 | 11.86 | 12.74 | 12.74 | -20.38% | 1,357,685 |
| Mar 24, 2026 | 16.02 | 17.52 | 15.26 | 16.00 | 16.00 | 2.70% | 544,864 |
| Mar 23, 2026 | 14.61 | 16.17 | 14.61 | 15.58 | 15.58 | 3.52% | 343,252 |
| Mar 20, 2026 | 13.66 | 16.13 | 13.05 | 15.05 | 15.05 | 8.27% | 1,042,402 |
| Mar 19, 2026 | 15.54 | 16.36 | 13.50 | 13.90 | 13.90 | -7.09% | 769,557 |