Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
17.93
-3.27 (-15.40%)
Sep 8, 2025, 12:45 PM - Market open
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.80 | 18.80 | 15.56 | 17.62 | - | -16.87% | 933,763 |
| Sep 5, 2025 | 21.38 | 21.87 | 20.48 | 21.20 | 21.20 | 2.39% | 681,810 |
| Sep 4, 2025 | 24.42 | 24.75 | 19.78 | 20.70 | 20.70 | -15.02% | 1,023,242 |
| Sep 3, 2025 | 28.81 | 28.87 | 24.29 | 24.36 | 24.36 | -14.35% | 358,966 |
| Sep 2, 2025 | 27.75 | 30.35 | 26.50 | 28.44 | 28.44 | -0.46% | 236,251 |
| Aug 29, 2025 | 28.35 | 28.75 | 26.10 | 28.57 | 28.57 | 0.14% | 260,760 |
| Aug 28, 2025 | 28.14 | 29.13 | 26.57 | 28.53 | 28.53 | 2.15% | 248,550 |
| Aug 27, 2025 | 30.86 | 30.86 | 27.89 | 27.93 | 27.93 | -8.64% | 261,240 |
| Aug 26, 2025 | 31.14 | 33.78 | 30.17 | 30.57 | 30.57 | 1.53% | 467,118 |
| Aug 25, 2025 | 27.50 | 31.52 | 26.84 | 30.11 | 30.11 | 12.81% | 494,876 |
| Aug 22, 2025 | 24.50 | 27.14 | 23.64 | 26.69 | 26.69 | 9.34% | 295,668 |
| Aug 21, 2025 | 23.67 | 24.63 | 23.10 | 24.41 | 24.41 | -0.57% | 138,680 |
| Aug 20, 2025 | 23.91 | 24.78 | 22.24 | 24.55 | 24.55 | 0.41% | 628,214 |
| Aug 19, 2025 | 27.75 | 28.27 | 24.45 | 24.45 | 24.45 | -13.30% | 337,609 |
| Aug 18, 2025 | 28.52 | 30.96 | 27.40 | 28.20 | 28.20 | 0.05% | 341,493 |
| Aug 15, 2025 | 29.00 | 29.12 | 27.50 | 28.19 | 28.19 | -1.83% | 150,172 |
| Aug 14, 2025 | 30.72 | 32.87 | 27.49 | 28.71 | 28.71 | -6.30% | 397,325 |
| Aug 13, 2025 | 31.27 | 31.27 | 27.20 | 30.64 | 30.64 | 1.19% | 407,308 |
| Aug 12, 2025 | 31.82 | 36.70 | 29.94 | 30.28 | 30.28 | 16.46% | 1,191,035 |
| Aug 11, 2025 | 26.40 | 27.98 | 25.56 | 26.00 | 26.00 | -3.24% | 247,843 |
| Aug 8, 2025 | 28.48 | 29.38 | 26.50 | 26.87 | 26.87 | -4.07% | 343,083 |
| Aug 7, 2025 | 33.57 | 33.58 | 27.36 | 28.01 | 28.01 | -15.91% | 716,317 |
| Aug 6, 2025 | 36.35 | 37.34 | 32.77 | 33.31 | 33.31 | -3.11% | 220,591 |
| Aug 5, 2025 | 33.41 | 34.55 | 31.00 | 34.38 | 34.38 | 4.88% | 203,565 |
| Aug 4, 2025 | 33.25 | 34.19 | 30.92 | 32.78 | 32.78 | -4.60% | 231,958 |
| Aug 1, 2025 | 32.37 | 36.99 | 30.77 | 34.36 | 34.36 | -2.86% | 360,682 |
| Jul 31, 2025 | 37.15 | 38.40 | 35.00 | 35.37 | 35.37 | -3.52% | 248,116 |
| Jul 30, 2025 | 35.59 | 38.74 | 35.59 | 36.66 | 36.66 | 3.97% | 199,316 |
| Jul 29, 2025 | 36.13 | 36.33 | 32.90 | 35.26 | 35.26 | -4.28% | 286,219 |
| Jul 28, 2025 | 37.98 | 38.58 | 35.88 | 36.84 | 36.84 | 0.14% | 206,942 |
| Jul 25, 2025 | 40.25 | 40.51 | 35.06 | 36.78 | 36.78 | -19.76% | 656,976 |
| Jul 24, 2025 | 43.99 | 46.20 | 42.50 | 45.84 | 45.84 | 4.46% | 196,312 |
| Jul 23, 2025 | 42.57 | 45.92 | 40.27 | 43.88 | 43.88 | 5.59% | 166,246 |
| Jul 22, 2025 | 38.82 | 41.99 | 33.00 | 41.56 | 41.56 | 2.08% | 227,530 |
| Jul 21, 2025 | 45.01 | 46.97 | 40.35 | 40.71 | 40.71 | -4.21% | 244,722 |
| Jul 18, 2025 | 40.08 | 42.93 | 38.72 | 42.50 | 42.50 | 1.31% | 222,924 |
| Jul 17, 2025 | 35.74 | 42.65 | 35.60 | 41.95 | 41.95 | 18.97% | 281,552 |
| Jul 16, 2025 | 34.57 | 35.58 | 31.40 | 35.26 | 35.26 | 5.19% | 202,971 |
| Jul 15, 2025 | 30.33 | 33.78 | 28.75 | 33.52 | 33.52 | 13.63% | 297,879 |
| Jul 14, 2025 | 26.77 | 30.50 | 25.92 | 29.50 | 29.50 | 9.79% | 198,910 |