Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
71.11
-10.76 (-13.14%)
Oct 17, 2025, 4:00 PM EDT - Market closed
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |