Defiance Daily Target 2X Short ASTS ETF (ASTN)

BATS: ASTN · Real-Time Price · USD

44.37

-7.45 (-14.38%)

At close: Nov 6, 2026, 4:00 PM EST

44.01

-0.36 (-0.81%)

After-hours: Nov 6, 2026, 8:00 PM EST

ASTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	49.79	60.74	41.75	44.37	44.37	-14.38%	204,031
Nov 5, 2026	41.93	54.50	41.93	51.82	51.82	29.55%	198,469
Nov 4, 2026	35.12	41.27	32.61	40.00	40.00	8.74%	131,781
Nov 3, 2026	36.54	37.00	34.00	36.79	36.79	-4.48%	120,251
Nov 2, 2026	30.80	38.95	30.80	38.51	38.51	21.56%	76,700
Oct 30, 2026	30.61	33.60	29.65	31.68	31.68	11.35%	103,775
Oct 29, 2026	30.50	30.71	26.23	28.45	28.45	-5.17%	308,240
Oct 28, 2026	31.51	33.09	29.71	30.00	30.00	-0.53%	153,026
Oct 27, 2026	33.72	34.62	27.89	30.16	30.16	-12.96%	292,067
Oct 26, 2026	33.60	36.03	31.48	34.65	34.65	1.70%	110,073
Oct 23, 2026	38.39	39.80	33.68	34.07	34.07	-5.02%	93,844
Oct 22, 2026	35.28	37.60	33.71	35.87	35.87	9.03%	182,176
Oct 21, 2026	31.02	33.00	30.00	32.90	32.90	0.92%	82,520
Oct 20, 2026	32.83	35.53	30.66	32.60	32.60	4.49%	148,634
Oct 19, 2026	29.97	31.45	28.50	31.20	31.20	-6.78%	153,935
Oct 16, 2026	29.82	34.20	29.21	33.47	33.47	16.42%	200,664
Oct 15, 2026	34.13	35.41	28.00	28.75	28.75	-10.04%	453,852
Oct 14, 2026	28.79	32.21	28.08	31.96	31.96	21.43%	385,413
Oct 13, 2026	25.11	27.39	25.11	26.32	26.32	15.34%	204,879
Oct 12, 2026	20.55	22.82	19.83	22.82	22.82	-1.08%	246,340
Oct 9, 2026	20.95	25.41	19.87	23.07	23.07	21.68%	483,544
Oct 8, 2026	17.75	19.62	17.25	18.96	18.96	12.06%	196,417
Oct 7, 2026	16.73	17.95	16.73	16.92	16.92	6.89%	328,180
Oct 6, 2026	18.08	18.08	14.85	15.83	15.83	-15.44%	881,666
Oct 5, 2026	19.10	19.49	18.38	18.72	18.72	1.03%	86,675
Oct 2, 2026	20.14	20.80	18.19	18.53	18.53	-6.98%	212,447
Oct 1, 2026	18.56	19.96	18.05	19.92	19.92	5.34%	293,883
Sep 30, 2026	17.59	18.91	16.25	18.91	18.91	2.66%	778,398
Sep 29, 2026	15.36	18.91	15.21	18.42	18.42	5.14%	427,861
Sep 28, 2026	17.54	17.98	16.89	17.52	17.52	3.06%	157,972
Sep 25, 2026	17.13	17.51	16.29	17.00	17.00	-3.52%	144,030
Sep 24, 2026	18.67	19.22	16.32	17.62	17.62	-3.43%	324,275
Sep 23, 2026	16.50	18.25	16.35	18.25	18.25	11.32%	303,073
Sep 22, 2026	17.18	17.85	15.45	16.39	16.39	-5.04%	405,151
Sep 21, 2026	18.90	18.90	17.09	17.26	17.26	-11.49%	183,148
Sep 18, 2026	17.27	19.99	17.21	19.50	19.50	12.33%	171,336
Sep 17, 2026	18.18	18.19	16.70	17.36	17.36	-11.07%	545,390
Sep 16, 2026	19.40	20.80	18.82	19.52	19.52	-2.64%	148,093
Sep 15, 2026	19.25	20.56	18.79	20.05	20.05	3.35%	180,342
Sep 14, 2026	20.74	20.85	18.52	19.40	19.40	0.34%	141,683
Sep 11, 2026	18.73	19.65	18.40	19.34	19.34	0.55%	97,679
Sep 10, 2026	18.65	19.33	16.66	19.23	19.23	7.67%	515,572
Sep 9, 2026	16.04	17.88	15.88	17.86	17.86	11.07%	321,766
Sep 8, 2026	17.92	17.92	15.48	16.08	16.08	-11.84%	369,993
Sep 4, 2026	17.40	18.64	16.32	18.24	18.24	-1.51%	259,849
Sep 3, 2026	17.80	19.12	17.44	18.52	18.52	1.31%	217,886
Sep 2, 2026	21.60	22.24	17.64	18.28	18.28	-24.21%	978,307
Sep 1, 2026	23.20	24.16	22.20	24.12	24.12	11.46%	123,776
Aug 31, 2026	23.12	23.56	21.52	21.64	21.64	-3.74%	176,337
Aug 28, 2026	20.72	22.80	20.48	22.48	22.48	11.07%	133,864