Defiance Daily Target 2X Short ASTS ETF (ASTN)
BATS: ASTN · Real-Time Price · USD
16.91
+2.01 (13.49%)
At close: Apr 28, 2026, 4:00 PM EDT
16.62
-0.29 (-1.71%)
After-hours: Apr 28, 2026, 5:27 PM EDT
ASTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.63 | 16.63 | 15.13 | 16.09 | - | 7.99% | 266,290 |
| Apr 27, 2026 | 15.15 | 16.24 | 14.73 | 14.90 | 14.90 | -1.97% | 301,856 |
| Apr 24, 2026 | 14.01 | 15.37 | 13.87 | 15.20 | 15.20 | 5.48% | 17,383 |
| Apr 23, 2026 | 13.20 | 14.90 | 12.93 | 14.41 | 14.41 | 14.18% | 37,211 |
| Apr 22, 2026 | 12.52 | 13.28 | 11.56 | 12.62 | 12.62 | -11.62% | 754,252 |
| Apr 21, 2026 | 13.38 | 14.59 | 12.67 | 14.28 | 14.28 | 1.93% | 58,278 |
| 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 |
| Mar 18, 2026 | 13.77 | 15.01 | 13.47 | 14.96 | 14.96 | 10.32% | 930,737 |
| Mar 17, 2026 | 15.63 | 15.64 | 13.08 | 13.56 | 13.56 | -15.14% | 879,799 |
| Mar 16, 2026 | 16.33 | 17.47 | 15.53 | 15.98 | 15.98 | -6.44% | 200,567 |
| Mar 13, 2026 | 15.94 | 17.31 | 14.75 | 17.08 | 17.08 | 0.59% | 220,550 |
| Mar 12, 2026 | 16.95 | 17.90 | 15.64 | 16.98 | 16.98 | 4.11% | 239,162 |
| Mar 11, 2026 | 16.92 | 17.38 | 14.50 | 16.31 | 16.31 | -1.51% | 225,254 |
| Mar 10, 2026 | 15.71 | 16.67 | 14.92 | 16.56 | 16.56 | 4.49% | 140,101 |
| Mar 9, 2026 | 16.46 | 17.00 | 15.16 | 15.85 | 15.85 | -0.70% | 390,838 |
| Mar 6, 2026 | 15.48 | 16.00 | 12.62 | 15.96 | 15.96 | 9.39% | 726,266 |
| Mar 5, 2026 | 12.55 | 15.26 | 12.44 | 14.59 | 14.59 | 20.98% | 602,573 |
| Mar 4, 2026 | 15.38 | 15.38 | 11.52 | 12.06 | 12.06 | -26.73% | 938,284 |
| Mar 3, 2026 | 18.44 | 20.10 | 14.38 | 16.46 | 16.46 | -13.37% | 658,733 |
| Mar 2, 2026 | 24.00 | 24.00 | 19.00 | 19.00 | 19.00 | -19.43% | 377,929 |
| Feb 27, 2026 | 22.08 | 24.57 | 21.64 | 23.58 | 23.58 | 15.11% | 44,797 |
| Feb 26, 2026 | 22.61 | 22.61 | 19.41 | 20.49 | 20.48 | -8.24% | 99,673 |
| Feb 25, 2026 | 19.65 | 22.33 | 19.65 | 22.33 | 22.33 | 8.01% | 69,774 |
| Feb 24, 2026 | 22.99 | 23.20 | 20.61 | 20.67 | 20.67 | -4.83% | 67,613 |
| Feb 23, 2026 | 25.02 | 25.02 | 19.87 | 21.72 | 21.72 | -9.16% | 223,819 |
| Feb 20, 2026 | 21.75 | 24.18 | 20.91 | 23.91 | 23.91 | 14.19% | 86,156 |
| Feb 19, 2026 | 22.57 | 23.23 | 20.91 | 20.94 | 20.94 | -5.94% | 44,820 |
| Feb 18, 2026 | 22.75 | 23.03 | 20.40 | 22.26 | 22.26 | -2.24% | 78,428 |
| Feb 17, 2026 | 24.50 | 25.06 | 21.82 | 22.77 | 22.77 | -1.13% | 124,870 |