Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
47.09
+2.08 (4.62%)
At close: Apr 6, 2026, 4:00 PM EDT
47.30
+0.21 (0.45%)
Pre-market: Apr 7, 2026, 4:25 AM EDT
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 46.12 | 51.80 | 45.23 | 47.09 | 47.09 | 4.62% | 1,821,098 |
| Apr 2, 2026 | 33.08 | 45.25 | 32.85 | 45.01 | 45.01 | 20.73% | 2,936,519 |
| Apr 1, 2026 | 37.64 | 41.20 | 36.51 | 37.28 | 37.28 | 2.42% | 2,554,580 |
| Mar 31, 2026 | 31.70 | 36.60 | 30.98 | 36.40 | 36.40 | 24.23% | 2,481,047 |
| Mar 30, 2026 | 34.28 | 34.50 | 27.60 | 29.30 | 29.30 | -12.75% | 2,450,755 |
| Mar 27, 2026 | 43.20 | 44.30 | 33.30 | 33.58 | 33.58 | -21.45% | 2,983,219 |
| Mar 26, 2026 | 48.05 | 50.70 | 41.60 | 42.75 | 42.75 | -16.13% | 2,089,271 |
| Mar 25, 2026 | 44.70 | 53.39 | 44.00 | 50.97 | 50.97 | 20.50% | 2,680,714 |
| Mar 24, 2026 | 43.07 | 44.44 | 38.08 | 42.30 | 42.30 | -3.11% | 1,618,891 |
| Mar 23, 2026 | 46.70 | 46.70 | 41.86 | 43.66 | 43.66 | -3.71% | 1,671,123 |
| Mar 20, 2026 | 50.08 | 52.59 | 41.47 | 45.34 | 45.34 | -8.40% | 2,048,822 |
| Mar 19, 2026 | 43.71 | 51.09 | 42.50 | 49.50 | 49.50 | 7.14% | 1,300,748 |
| Mar 18, 2026 | 50.42 | 52.30 | 46.17 | 46.20 | 46.20 | -10.47% | 1,256,013 |
| Mar 17, 2026 | 45.94 | 53.32 | 45.68 | 51.60 | 51.60 | 15.00% | 1,882,884 |
| Mar 16, 2026 | 44.36 | 46.20 | 41.14 | 44.87 | 44.87 | 5.58% | 1,297,705 |
| Mar 13, 2026 | 45.95 | 48.35 | 41.70 | 42.50 | 42.50 | -2.05% | 1,562,814 |
| Mar 12, 2026 | 43.14 | 46.30 | 40.05 | 43.39 | 43.39 | -2.54% | 1,608,243 |
| Mar 11, 2026 | 42.97 | 49.32 | 41.67 | 44.52 | 44.52 | 1.37% | 1,782,771 |
| Mar 10, 2026 | 46.41 | 48.83 | 43.40 | 43.92 | 43.92 | -4.63% | 1,876,475 |
| Mar 9, 2026 | 44.33 | 48.06 | 42.70 | 46.05 | 46.05 | 0.50% | 1,626,666 |
| Mar 6, 2026 | 47.96 | 57.39 | 45.72 | 45.82 | 45.82 | -9.59% | 2,987,170 |
| Mar 5, 2026 | 62.01 | 62.35 | 47.11 | 50.68 | 50.68 | -20.81% | 2,806,548 |
| Mar 4, 2026 | 53.90 | 65.80 | 53.00 | 64.00 | 64.00 | 26.23% | 2,470,445 |
| Mar 3, 2026 | 44.30 | 55.60 | 41.86 | 50.70 | 50.70 | 13.32% | 4,049,355 |
| Mar 2, 2026 | 36.83 | 44.75 | 36.48 | 44.74 | 44.74 | 19.18% | 2,067,926 |
| Feb 27, 2026 | 40.70 | 41.91 | 35.42 | 37.54 | 37.54 | -15.11% | 1,846,839 |
| Feb 26, 2026 | 40.68 | 46.26 | 40.00 | 44.22 | 44.22 | 7.83% | 1,978,985 |
| Feb 25, 2026 | 45.87 | 47.25 | 40.88 | 41.01 | 41.01 | -7.74% | 1,230,149 |
| Feb 24, 2026 | 39.10 | 45.00 | 39.10 | 44.45 | 44.45 | 4.12% | 1,788,947 |
| Feb 23, 2026 | 37.32 | 46.00 | 36.88 | 42.69 | 42.69 | 8.90% | 1,947,494 |
| Feb 20, 2026 | 44.07 | 46.30 | 38.40 | 39.20 | 39.20 | -14.30% | 1,604,506 |
| Feb 19, 2026 | 42.04 | 46.00 | 41.34 | 45.74 | 45.74 | 4.57% | 1,170,629 |
| Feb 18, 2026 | 42.67 | 46.52 | 41.31 | 43.74 | 43.74 | 3.06% | 1,297,358 |
| Feb 17, 2026 | 40.51 | 44.23 | 38.14 | 42.44 | 42.44 | 1.65% | 1,176,256 |
| Feb 13, 2026 | 41.61 | 44.38 | 39.38 | 41.75 | 41.75 | 0.12% | 1,853,695 |
| Feb 12, 2026 | 48.77 | 48.77 | 38.79 | 41.70 | 41.70 | -30.42% | 3,137,527 |
| Feb 11, 2026 | 64.86 | 66.66 | 55.24 | 59.93 | 59.93 | 1.52% | 2,625,050 |
| Feb 10, 2026 | 64.08 | 65.55 | 58.20 | 59.04 | 59.04 | -11.53% | 1,487,176 |
| Feb 9, 2026 | 65.43 | 74.86 | 62.51 | 66.73 | 66.73 | 0.62% | 2,023,813 |
| Feb 6, 2026 | 61.71 | 70.50 | 53.80 | 66.32 | 66.32 | 17.90% | 2,400,275 |
| Feb 5, 2026 | 63.10 | 66.82 | 54.85 | 56.25 | 56.25 | -19.49% | 2,174,952 |
| Feb 4, 2026 | 85.99 | 86.85 | 61.03 | 69.87 | 69.87 | -21.19% | 3,194,174 |
| Feb 3, 2026 | 78.43 | 90.09 | 75.30 | 88.66 | 88.66 | 20.66% | 1,931,599 |
| 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 |