Tradr 2X Long ASTS Daily ETF (ASTX)

ASTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	88.89	88.89	61.02	69.87	69.87	-21.19%	492,965
Feb 3, 2026	78.43	90.09	75.30	88.66	88.66	20.66%	1,928,905
Feb 2, 2026	82.04	82.29	72.51	73.48	73.48	-12.07%	1,539,680
Jan 30, 2026	99.42	114.18	79.05	83.57	83.57	-17.38%	2,930,331
Jan 29, 2026	101.82	103.79	87.30	101.15	101.15	1.30%	1,763,602
Jan 28, 2026	88.49	104.48	85.51	99.85	99.85	17.71%	2,437,141
Jan 27, 2026	77.60	86.07	73.10	84.83	84.83	12.02%	1,689,604
Jan 26, 2026	87.70	88.80	74.00	75.73	75.73	-15.23%	1,713,760
Jan 23, 2026	92.13	98.04	85.68	89.34	89.34	-5.12%	1,837,416
Jan 22, 2026	85.00	99.40	78.92	94.16	94.16	25.30%	2,583,469
Jan 21, 2026	95.89	102.99	65.01	75.15	75.15	-16.58%	3,489,955
Jan 20, 2026	89.00	101.80	87.50	90.09	90.09	-5.27%	1,654,769
Jan 16, 2026	84.37	102.50	81.34	95.10	95.10	28.79%	3,372,888
Jan 15, 2026	65.24	78.88	61.32	73.84	73.84	12.73%	3,107,592
Jan 14, 2026	59.97	65.94	57.11	65.50	65.50	4.82%	1,706,041
Jan 13, 2026	68.35	70.39	60.94	62.49	62.49	-11.20%	1,777,818
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

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.