Corgi ASTS 2x Daily ETF (ASTT)
BATS: ASTT · Real-Time Price · USD
16.14
+0.24 (1.51%)
At close: Sep 16, 2026, 4:00 PM EDT
15.90
-0.24 (-1.49%)
After-hours: Sep 16, 2026, 8:00 PM EDT
ASTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 15.90 | 16.14 | 15.90 | 16.14 | 16.14 | 1.49% | 158 |
| Sep 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.04% | 36 |
| Sep 14, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.59% | 89 |
| Sep 11, 2026 | 17.24 | 17.24 | 16.48 | 16.48 | 16.48 | -0.40% | 1,339 |
| Sep 10, 2026 | 18.75 | 18.75 | 16.54 | 16.54 | 16.54 | -8.41% | 559 |
| Sep 9, 2026 | 18.67 | 18.76 | 18.06 | 18.06 | 18.06 | -10.77% | 2,023 |
| Sep 8, 2026 | 20.73 | 20.73 | 20.24 | 20.24 | 20.24 | 11.91% | 594 |
| Sep 4, 2026 | 18.00 | 18.09 | 18.00 | 18.09 | 18.09 | 0.49% | 179 |
| Sep 3, 2026 | 17.81 | 18.00 | 17.81 | 18.00 | 18.00 | -1.02% | 343 |
| Sep 2, 2026 | 17.73 | 18.19 | 17.73 | 18.19 | 18.19 | 23.92% | 625 |
| Sep 1, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -11.32% | 54 |
| Aug 31, 2026 | 15.55 | 16.55 | 15.55 | 16.55 | 16.55 | 3.59% | 238 |
| Aug 28, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -10.58% | 74 |
| Aug 27, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.73% | 48 |
| Aug 26, 2026 | 17.98 | 17.98 | 17.06 | 17.06 | 17.06 | -6.83% | 574 |
| Aug 25, 2026 | 17.87 | 18.31 | 17.87 | 18.31 | 18.31 | -1.86% | 192 |
| Aug 24, 2026 | 20.26 | 20.26 | 18.66 | 18.66 | 18.66 | -17.66% | 902 |
| Aug 21, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 10.50% | 65 |
| Aug 20, 2026 | 19.37 | 20.51 | 19.37 | 20.51 | 20.51 | -3.77% | 193 |
| Aug 19, 2026 | 21.78 | 21.78 | 21.31 | 21.31 | 21.31 | -2.57% | 448 |
| Aug 18, 2026 | 20.98 | 21.88 | 20.98 | 21.88 | 21.88 | -11.13% | 233 |
| Aug 17, 2026 | 25.64 | 25.64 | 24.62 | 24.62 | 24.62 | 0.60% | 456 |
| Aug 14, 2026 | 24.40 | 24.47 | 23.84 | 24.47 | 24.47 | -1.53% | 661 |
| Aug 13, 2026 | 26.35 | 26.43 | 24.85 | 24.85 | 24.85 | -7.46% | 768 |
| Aug 12, 2026 | 25.96 | 26.85 | 25.69 | 26.85 | 26.85 | 7.80% | 3,402 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.58 | 24.91 | 24.91 | 7.93% | 880 |
| Aug 10, 2026 | 25.10 | 25.10 | 23.00 | 23.08 | 23.08 | -8.67% | 848 |
| Aug 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 13.22% | 305 |
| Aug 6, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -3.38% | 419 |
| Aug 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -5.21% | 117 |
| Aug 4, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 21.00% | 87 |
| Aug 3, 2026 | 19.52 | 20.14 | 19.52 | 20.14 | 20.14 | 15.48% | 990 |
| Jul 31, 2026 | 17.45 | 17.45 | 17.44 | 17.44 | 17.44 | 2.33% | 113 |
| Jul 30, 2026 | 16.35 | 17.04 | 16.35 | 17.04 | 17.04 | 19.88% | 522 |
| Jul 29, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | -11.74% | 63 |
| Jul 28, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.10 | -6.32% | 51 |
| Jul 27, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 7.05% | 38 |
| Jul 24, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -9.85% | 30 |
| Jul 23, 2026 | 18.96 | 18.96 | 17.81 | 17.81 | 17.81 | -9.45% | 646 |
| Jul 22, 2026 | 20.51 | 20.51 | 19.67 | 19.67 | 19.67 | -4.40% | 1,086 |
| Jul 21, 2026 | 20.99 | 20.99 | 20.58 | 20.58 | 20.58 | 21.31% | 1,270 |
| Jul 20, 2026 | 17.70 | 17.70 | 16.51 | 16.96 | 16.96 | -1.99% | 1,023 |
| Jul 17, 2026 | 16.06 | 19.07 | 16.06 | 17.31 | 17.31 | 10.79% | 1,403 |
| Jul 16, 2026 | 18.77 | 18.77 | 15.01 | 15.62 | 15.62 | -34.52% | 1,384 |
| Jul 15, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -7.22% | 6 |
| Jul 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 3.18% | 14 |
| Jul 13, 2026 | 26.27 | 26.27 | 24.92 | 24.92 | 24.92 | -15.35% | 180 |
| Jul 10, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.64% | 7 |
| Jul 9, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -3.20% | 14 |
| Jul 8, 2026 | 30.43 | 30.92 | 30.33 | 30.92 | 30.92 | 1.82% | 423 |