Tradr 2X Long ASTS Daily ETF (ASTX)

BATS: ASTX · Real-Time Price · USD

11.08

+0.54 (5.08%)

At close: Aug 27, 2026, 4:00 PM EDT

11.11

+0.04 (0.32%)

After-hours: Aug 27, 2026, 5:55 PM EDT

ASTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.00	11.19	10.58	11.09	11.09	5.22%	290,795
Aug 26, 2026	11.26	11.47	10.38	10.54	10.54	-6.97%	166,423
Aug 25, 2026	11.84	12.15	10.92	11.33	11.33	-1.56%	2,751,123
Aug 24, 2026	13.23	13.35	11.45	11.51	11.51	-17.96%	3,258,268
Aug 21, 2026	13.35	14.62	12.59	14.03	14.03	10.65%	3,078,987
Aug 20, 2026	12.95	13.07	11.82	12.68	12.68	-4.08%	2,935,026
Aug 19, 2026	13.45	13.54	12.25	13.22	13.22	-1.93%	2,199,739
Aug 18, 2026	13.81	14.10	13.05	13.48	13.48	-11.61%	3,211,980
Aug 17, 2026	14.96	16.64	14.96	15.25	15.25	0.33%	3,374,840
Aug 14, 2026	15.25	16.06	14.25	15.20	15.20	-1.55%	2,800,787
Aug 13, 2026	15.69	17.00	15.33	15.44	15.44	-7.10%	2,748,536
Aug 12, 2026	15.95	17.00	15.40	16.62	16.62	6.88%	3,585,857
Aug 11, 2026	15.15	15.64	13.63	15.55	15.55	7.76%	4,210,348
Aug 10, 2026	15.71	16.34	14.15	14.43	14.43	-8.29%	4,439,213
Aug 7, 2026	14.62	15.75	14.00	15.74	15.74	12.96%	6,032,950
Aug 6, 2026	13.22	16.68	13.17	13.93	13.93	-2.52%	4,912,068
Aug 5, 2026	14.19	15.15	13.51	14.29	14.29	-5.92%	3,934,858
Aug 4, 2026	14.39	15.53	13.82	15.19	15.19	21.81%	5,983,575
Aug 3, 2026	10.12	13.10	9.66	12.47	12.47	14.93%	4,864,342
Jul 31, 2026	11.44	11.61	9.84	10.85	10.85	1.69%	4,457,318
Jul 30, 2026	9.51	10.68	9.31	10.67	10.67	20.43%	5,587,747
Jul 29, 2026	10.44	11.11	8.80	8.86	8.86	-12.62%	5,466,916
Jul 28, 2026	9.97	10.65	8.94	10.14	10.14	-5.41%	4,495,548
Jul 27, 2026	10.25	11.20	10.01	10.72	10.72	6.56%	2,782,460
Jul 24, 2026	11.33	11.33	9.87	10.06	10.06	-10.14%	3,716,055
Jul 23, 2026	11.43	12.58	10.58	11.20	11.20	-8.91%	5,140,145
Jul 22, 2026	12.60	13.06	11.97	12.29	12.29	-4.13%	3,075,802
Jul 21, 2026	11.17	13.31	11.10	12.82	12.82	20.49%	5,743,315
Jul 20, 2026	10.94	11.40	10.19	10.64	10.64	-1.57%	4,922,326
Jul 17, 2026	9.81	12.19	9.56	10.81	10.81	9.86%	10,742,175
Jul 16, 2026	11.66	12.71	9.09	9.84	9.84	-34.05%	15,351,511
Jul 15, 2026	16.12	16.80	14.13	14.92	14.92	-7.27%	6,905,931
Jul 14, 2026	16.74	17.62	16.01	16.09	16.09	3.41%	4,004,616
Jul 13, 2026	17.70	18.05	15.14	15.56	15.56	-15.53%	4,114,861
Jul 10, 2026	18.74	18.94	17.43	18.42	18.42	-1.86%	1,890,874
Jul 9, 2026	19.36	19.62	17.67	18.77	18.77	-2.75%	3,567,026
Jul 8, 2026	18.76	20.85	18.46	19.30	19.30	1.90%	3,691,821
Jul 7, 2026	21.53	22.28	18.90	18.94	18.94	-16.01%	4,344,245
Jul 6, 2026	25.73	27.01	22.24	22.55	22.55	-11.08%	4,179,063
Jul 2, 2026	26.69	28.62	23.29	25.36	25.36	-1.97%	5,329,343
Jul 1, 2026	26.60	29.45	24.16	25.87	25.87	-6.29%	6,873,501
Jun 30, 2026	23.45	28.25	23.35	27.61	27.61	4.88%	8,430,921
Jun 29, 2026	20.89	26.43	20.83	26.32	26.32	42.19%	10,287,892
Jun 26, 2026	15.30	19.35	15.15	18.51	18.51	17.82%	6,747,116
Jun 25, 2026	17.14	17.29	14.75	15.71	15.71	-6.99%	6,367,836
Jun 24, 2026	18.98	19.08	16.40	16.89	16.89	-13.38%	7,465,047
Jun 23, 2026	18.67	22.14	18.67	19.50	19.50	-0.86%	7,767,100
Jun 22, 2026	23.47	23.68	19.37	19.67	19.67	-18.94%	9,115,116
Jun 18, 2026	27.18	27.48	22.00	24.27	24.27	-11.47%	9,653,040
Jun 17, 2026	27.79	29.45	26.00	27.41	27.41	7.81%	10,404,384