Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
34.36
-1.01 (-2.86%)
Aug 1, 2025, 4:00 PM - Market closed
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |