Tradr 2X Long ASTS Daily ETF (ASTX)

ASTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	62.43	65.97	57.00	65.50	65.50	4.82%	367,916
Jan 13, 2026	69.93	71.03	61.00	62.49	62.49	-11.20%	222,981
Jan 12, 2026	66.46	74.61	63.79	70.37	70.37	1.34%	1,892,195
Jan 9, 2026	60.72	74.82	59.68	69.44	69.44	15.60%	2,757,152
Jan 8, 2026	57.63	64.55	55.55	60.07	60.07	11.26%	2,417,664
Jan 7, 2026	62.00	68.00	51.57	53.99	53.99	-24.24%	3,719,985
Jan 6, 2026	62.31	71.91	61.39	71.26	71.26	14.49%	3,014,479
Jan 5, 2026	51.40	64.24	49.75	62.24	62.24	17.41%	3,377,858
Jan 2, 2026	42.66	53.36	37.20	53.01	53.01	29.55%	2,838,850
Dec 31, 2025	43.25	44.17	39.67	40.92	40.92	-5.58%	1,266,976
Dec 30, 2025	41.15	47.30	40.28	43.34	43.34	9.00%	2,732,861
Dec 29, 2025	38.89	43.55	37.86	39.76	39.76	-1.56%	1,766,205
Dec 26, 2025	46.79	46.88	39.24	40.39	40.39	-16.12%	1,796,947
Dec 24, 2025	63.71	68.15	47.30	48.15	48.15	-17.04%	3,644,122
Dec 23, 2025	53.06	61.00	53.06	58.04	58.04	-2.22%	1,683,809
Dec 22, 2025	50.80	59.99	48.79	59.36	59.36	28.15%	2,272,695
Dec 19, 2025	37.35	47.00	37.32	46.32	46.32	29.71%	1,762,195
Dec 18, 2025	35.11	37.49	33.77	35.71	35.71	12.93%	1,213,222
Dec 17, 2025	41.06	41.30	31.13	31.62	31.62	-18.78%	1,574,368
Dec 16, 2025	35.92	39.40	35.61	38.93	38.93	1.67%	1,633,297
Dec 15, 2025	51.10	51.10	38.05	38.29	38.29	-23.45%	2,248,898
Dec 12, 2025	59.56	61.66	46.78	50.02	50.02	-18.94%	2,408,120
Dec 11, 2025	52.82	62.70	50.97	61.71	61.71	14.53%	1,453,906
Dec 10, 2025	46.36	55.59	43.74	53.88	53.88	16.72%	1,678,673
Dec 9, 2025	46.79	48.49	42.39	46.16	46.16	-3.21%	909,582
Dec 8, 2025	49.31	51.25	43.50	47.69	47.69	0.34%	1,277,180
Dec 5, 2025	45.07	49.08	43.25	47.53	47.53	3.17%	1,937,880
Dec 4, 2025	35.03	47.27	33.89	46.07	46.07	36.50%	2,073,800
Dec 3, 2025	30.01	34.20	28.44	33.75	33.75	15.74%	1,079,447
Dec 2, 2025	25.55	30.00	25.44	29.16	29.16	16.18%	797,097
Dec 1, 2025	26.96	26.99	24.78	25.10	25.10	-12.94%	549,486
Nov 28, 2025	29.27	30.31	28.35	28.83	28.83	2.49%	401,600
Nov 26, 2025	28.75	30.10	28.08	28.13	28.13	0.25%	669,943
Nov 25, 2025	27.93	28.56	24.93	28.06	28.06	1.70%	794,343
Nov 24, 2025	25.78	28.00	24.35	27.59	27.59	12.93%	677,286
Nov 21, 2025	26.13	26.35	22.37	24.43	24.43	3.25%	1,382,505
Nov 20, 2025	35.13	35.50	23.25	23.66	23.66	-24.91%	1,294,605
Nov 19, 2025	32.45	35.60	31.03	31.51	31.51	-0.76%	755,323
Nov 18, 2025	29.20	32.93	28.00	31.75	31.75	5.69%	968,199
Nov 17, 2025	34.89	36.34	29.62	30.04	30.04	-15.97%	1,176,207
Nov 14, 2025	32.46	39.66	31.65	35.75	35.75	-0.22%	1,197,660
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%	572,105
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.