Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
35.75
-0.08 (-0.22%)
Nov 14, 2025, 4:00 PM EST - Market closed
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 32.46 | 39.66 | 31.65 | 35.75 | 35.75 | -0.22% | 1,192,855 |
| Nov 13, 2025 | 39.00 | 40.23 | 33.86 | 35.83 | 35.83 | -9.29% | 985,859 |
| Nov 12, 2025 | 44.61 | 47.44 | 39.49 | 39.50 | 39.50 | -9.82% | 1,046,024 |
| Nov 11, 2025 | 43.21 | 48.38 | 42.85 | 43.80 | 43.80 | -2.99% | 957,647 |
| Nov 10, 2025 | 49.21 | 49.90 | 42.89 | 45.15 | 45.15 | -1.12% | 832,430 |
| Nov 7, 2025 | 39.78 | 46.76 | 36.66 | 45.66 | 45.66 | 11.50% | 995,609 |
| Nov 6, 2025 | 45.95 | 47.48 | 40.64 | 40.95 | 40.95 | -14.33% | 898,886 |
| Nov 5, 2025 | 47.11 | 49.73 | 44.73 | 47.80 | 47.80 | 0.72% | 563,060 |
| Nov 4, 2025 | 44.54 | 50.00 | 43.35 | 47.46 | 47.46 | -3.26% | 987,100 |
| Nov 3, 2025 | 63.84 | 63.84 | 48.80 | 49.06 | 49.06 | -22.36% | 1,012,299 |
| Oct 31, 2025 | 60.14 | 64.36 | 59.43 | 63.19 | 63.19 | 8.95% | 373,636 |
| Oct 30, 2025 | 60.03 | 64.00 | 54.31 | 58.00 | 58.00 | -8.11% | 754,712 |
| Oct 29, 2025 | 68.68 | 69.48 | 58.61 | 63.12 | 63.12 | 5.50% | 1,436,015 |
| Oct 28, 2025 | 64.33 | 65.44 | 57.91 | 59.83 | 59.83 | -4.47% | 1,174,981 |
| Oct 27, 2025 | 57.46 | 63.20 | 55.40 | 62.63 | 62.63 | 15.34% | 1,958,394 |
| Oct 24, 2025 | 55.00 | 55.00 | 52.30 | 54.30 | 54.30 | 5.62% | 1,346,804 |
| Oct 23, 2025 | 51.66 | 54.99 | 50.13 | 51.41 | 51.41 | 0.61% | 1,363,972 |
| Oct 22, 2025 | 51.97 | 52.79 | 43.46 | 51.10 | 51.10 | -20.04% | 1,748,716 |
| Oct 21, 2025 | 67.09 | 68.66 | 59.23 | 63.91 | 63.91 | -8.24% | 613,293 |
| Oct 20, 2025 | 76.00 | 81.27 | 67.75 | 69.65 | 69.65 | -2.05% | 587,879 |
| Oct 17, 2025 | 70.43 | 77.93 | 66.10 | 71.11 | 71.11 | -13.14% | 895,967 |
| Oct 16, 2025 | 93.03 | 107.79 | 80.58 | 81.87 | 81.87 | -12.90% | 895,181 |
| Oct 15, 2025 | 100.49 | 101.77 | 89.01 | 94.00 | 94.00 | 3.79% | 622,514 |
| Oct 14, 2025 | 81.68 | 100.15 | 75.00 | 90.57 | 90.57 | 7.76% | 835,174 |
| Oct 13, 2025 | 78.21 | 86.87 | 71.86 | 84.05 | 84.05 | 20.43% | 738,921 |
| Oct 10, 2025 | 84.19 | 85.50 | 69.68 | 69.79 | 69.79 | -11.02% | 1,025,669 |
| Oct 9, 2025 | 68.00 | 81.63 | 68.00 | 78.43 | 78.43 | 13.39% | 1,068,040 |
| Oct 8, 2025 | 74.58 | 85.04 | 67.01 | 69.17 | 69.17 | 17.54% | 2,457,316 |
| Oct 7, 2025 | 48.00 | 61.04 | 47.58 | 58.85 | 58.85 | 4.77% | 1,419,975 |
| Oct 6, 2025 | 50.80 | 58.62 | 50.37 | 56.17 | 56.17 | 15.79% | 994,095 |
| Oct 3, 2025 | 45.56 | 50.19 | 43.55 | 48.51 | 48.51 | 4.28% | 1,154,932 |
| Oct 2, 2025 | 37.09 | 47.31 | 35.71 | 46.52 | 46.52 | 32.12% | 1,455,292 |
| Oct 1, 2025 | 31.34 | 35.43 | 28.55 | 35.21 | 35.21 | 31.43% | 1,417,264 |
| Sep 30, 2025 | 26.04 | 27.31 | 24.96 | 26.79 | 26.79 | 1.17% | 710,498 |
| Sep 29, 2025 | 27.58 | 30.21 | 25.29 | 26.48 | 26.48 | -0.79% | 625,466 |
| Sep 26, 2025 | 28.01 | 29.30 | 25.61 | 26.69 | 26.69 | -1.04% | 671,998 |
| Sep 25, 2025 | 29.53 | 30.08 | 25.40 | 26.97 | 26.97 | -18.86% | 1,367,284 |
| Sep 24, 2025 | 33.74 | 35.97 | 31.60 | 33.24 | 33.24 | -1.31% | 929,771 |
| Sep 23, 2025 | 27.01 | 35.47 | 26.94 | 33.68 | 33.68 | 24.10% | 2,141,208 |
| Sep 22, 2025 | 25.13 | 27.21 | 23.48 | 27.14 | 27.14 | 16.58% | 1,515,694 |
| Sep 19, 2025 | 20.07 | 24.20 | 20.07 | 23.28 | 23.28 | 17.58% | 1,205,781 |
| Sep 18, 2025 | 20.21 | 20.48 | 18.59 | 19.80 | 19.80 | 1.43% | 1,043,102 |
| Sep 17, 2025 | 18.72 | 20.29 | 18.00 | 19.52 | 19.52 | 3.83% | 711,962 |
| Sep 16, 2025 | 19.40 | 19.84 | 18.38 | 18.80 | 18.80 | -3.04% | 548,203 |
| Sep 15, 2025 | 18.75 | 19.84 | 18.37 | 19.39 | 19.39 | 11.95% | 839,282 |
| Sep 12, 2025 | 17.43 | 17.74 | 16.49 | 17.32 | 17.32 | 1.76% | 482,281 |
| Sep 11, 2025 | 16.51 | 17.63 | 16.06 | 17.02 | 17.02 | 3.78% | 728,019 |
| Sep 10, 2025 | 16.85 | 16.85 | 15.84 | 16.40 | 16.40 | 3.47% | 879,727 |
| Sep 9, 2025 | 18.34 | 18.41 | 15.03 | 15.85 | 15.85 | -18.88% | 1,965,852 |
| Sep 8, 2025 | 15.84 | 19.67 | 15.32 | 19.54 | 19.54 | -7.81% | 1,729,990 |