Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
26.69
-0.28 (-1.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed

ASTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202528.0129.3025.6126.6926.69-1.04%671,998
Sep 25, 202529.5330.0825.4026.9726.97-18.86%1,367,284
Sep 24, 202533.7435.9731.6033.2433.24-1.31%929,771
Sep 23, 202527.0135.4726.9433.6833.6824.10%2,141,208
Sep 22, 202525.1327.2123.4827.1427.1416.58%1,515,694
Sep 19, 202520.0724.2020.0723.2823.2817.58%1,205,781
Sep 18, 202520.2120.4818.5919.8019.801.43%1,043,102
Sep 17, 202518.7220.2918.0019.5219.523.83%711,962
Sep 16, 202519.4019.8418.3818.8018.80-3.04%548,203
Sep 15, 202518.7519.8418.3719.3919.3911.95%839,282
Sep 12, 202517.4317.7416.4917.3217.321.76%482,281
Sep 11, 202516.5117.6316.0617.0217.023.78%728,019
Sep 10, 202516.8516.8515.8416.4016.403.47%879,727
Sep 9, 202518.3418.4115.0315.8515.85-18.88%1,965,852
Sep 8, 202515.8419.6715.3219.5419.54-7.81%1,729,990
Sep 5, 202521.3821.8720.4821.2021.202.39%681,810
Sep 4, 202524.4224.7519.7820.7020.70-15.02%1,023,242
Sep 3, 202528.8128.8724.2924.3624.36-14.35%358,966
Sep 2, 202527.7530.3526.5028.4428.44-0.46%236,251
Aug 29, 202528.3528.7526.1028.5728.570.14%260,760
Aug 28, 202528.1429.1326.5728.5328.532.15%248,550
Aug 27, 202530.8630.8627.8927.9327.93-8.64%261,240
Aug 26, 202531.1433.7830.1730.5730.571.53%467,118
Aug 25, 202527.5031.5226.8430.1130.1112.81%494,876
Aug 22, 202524.5027.1423.6426.6926.699.34%295,668
Aug 21, 202523.6724.6323.1024.4124.41-0.57%138,680
Aug 20, 202523.9124.7822.2424.5524.550.41%628,214
Aug 19, 202527.7528.2724.4524.4524.45-13.30%337,609
Aug 18, 202528.5230.9627.4028.2028.200.05%341,493
Aug 15, 202529.0029.1227.5028.1928.19-1.83%150,172
Aug 14, 202530.7232.8727.4928.7128.71-6.30%397,325
Aug 13, 202531.2731.2727.2030.6430.641.19%407,308
Aug 12, 202531.8236.7029.9430.2830.2816.46%1,191,035
Aug 11, 202526.4027.9825.5626.0026.00-3.24%247,843
Aug 8, 202528.4829.3826.5026.8726.87-4.07%343,083
Aug 7, 202533.5733.5827.3628.0128.01-15.91%716,317
Aug 6, 202536.3537.3432.7733.3133.31-3.11%220,591
Aug 5, 202533.4134.5531.0034.3834.384.88%203,565
Aug 4, 202533.2534.1930.9232.7832.78-4.60%231,958
Aug 1, 202532.3736.9930.7734.3634.36-2.86%360,682
Jul 31, 202537.1538.4035.0035.3735.37-3.52%248,116
Jul 30, 202535.5938.7435.5936.6636.663.97%199,316
Jul 29, 202536.1336.3332.9035.2635.26-4.28%286,219
Jul 28, 202537.9838.5835.8836.8436.840.14%206,942
Jul 25, 202540.2540.5135.0636.7836.78-19.76%656,976
Jul 24, 202543.9946.2042.5045.8445.844.46%196,312
Jul 23, 202542.5745.9240.2743.8843.885.59%166,246
Jul 22, 202538.8241.9933.0041.5641.562.08%227,530
Jul 21, 202545.0146.9740.3540.7140.71-4.21%244,722
Jul 18, 202540.0842.9338.7242.5042.501.31%222,924