Skip to main content
logo
Defiance Daily Target 2X Short ASTS ETF (ASTN)
BATS: ASTN · Real-Time Price · USD
33.47
+4.72 (16.42%)
Oct 16, 2026, 4:00 PM EDT - Market closed

ASTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202629.8234.2029.2133.4733.4716.42%198,945
Oct 15, 202634.0035.5328.0028.7528.75-10.04%35,654
Oct 14, 202628.7932.2128.0831.9631.9621.43%385,413
Oct 13, 202625.1127.3925.1126.3226.3215.34%204,879
Oct 12, 202620.5522.8219.8322.8222.82-1.08%246,340
Oct 9, 202620.9525.4119.8723.0723.0721.68%483,544
Oct 8, 202617.7519.6217.2518.9618.9612.06%196,417
Oct 7, 202616.7317.9516.7316.9216.926.89%328,180
Oct 6, 202618.0818.0814.8515.8315.83-15.44%881,666
Oct 5, 202619.1019.4918.3818.7218.721.03%86,675
Oct 2, 202620.1420.8018.1918.5318.53-6.98%212,447
Oct 1, 202618.5619.9618.0519.9219.925.34%293,883
Sep 30, 202617.5918.9116.2518.9118.912.66%778,398
Sep 29, 202615.3618.9115.2118.4218.425.14%427,861
Sep 28, 202617.5417.9816.8917.5217.523.06%157,972
Sep 25, 202617.1317.5116.2917.0017.00-3.52%144,030
Sep 24, 202618.6719.2216.3217.6217.62-3.43%324,275
Sep 23, 202616.5018.2516.3518.2518.2511.32%303,073
Sep 22, 202617.1817.8515.4516.3916.39-5.04%405,151
Sep 21, 202618.9018.9017.0917.2617.26-11.49%183,148
Sep 18, 202617.2719.9917.2119.5019.5012.33%171,336
Sep 17, 202618.1818.1916.7017.3617.36-11.07%545,390
Sep 16, 202619.4020.8018.8219.5219.52-2.64%148,093
Sep 15, 202619.2520.5618.7920.0520.053.35%180,342
Sep 14, 202620.7420.8518.5219.4019.400.34%141,683
Sep 11, 202618.7319.6518.4019.3419.340.55%97,679
Sep 10, 202618.6519.3316.6619.2319.237.67%515,572
Sep 9, 202616.0417.8815.8817.8617.8611.07%321,766
Sep 8, 202617.9217.9215.4816.0816.08-11.84%369,993
Sep 4, 202617.4018.6416.3218.2418.24-1.51%259,849
Sep 3, 202617.8019.1217.4418.5218.521.31%217,886
Sep 2, 202621.6022.2417.6418.2818.28-24.21%978,307
Sep 1, 202623.2024.1622.2024.1224.1211.46%123,776
Aug 31, 202623.1223.5621.5221.6421.64-3.74%176,337
Aug 28, 202620.7222.8020.4822.4822.4811.07%133,864
Aug 27, 202620.7621.3220.1620.2420.24-5.24%143,234
Aug 26, 202620.8021.7220.0621.3621.366.59%259,475
Aug 25, 202619.2020.7618.7220.0420.040.80%218,195
Aug 24, 202617.7619.8817.6019.8819.8818.62%182,716
Aug 21, 202617.6818.9615.9816.7616.76-11.23%570,305
Aug 20, 202618.4420.0018.3218.8818.883.95%154,990
Aug 19, 202617.9619.4017.7618.1618.161.13%169,400
Aug 18, 202617.6418.3017.2417.9617.9611.97%261,433
Aug 17, 202616.2616.2614.5216.0416.04-0.62%214,379
Aug 14, 202616.0017.0615.2816.1416.141.38%300,551
Aug 13, 202615.7216.0014.4815.9215.927.57%252,184
Aug 12, 202615.5215.9614.4614.8014.80-7.04%514,464
Aug 11, 202616.9218.3215.8415.9215.92-8.92%993,635
Aug 10, 202616.2017.6815.5217.4817.488.44%695,924
Aug 7, 202617.5618.3216.0416.1216.12-13.33%539,509