Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
29.17
-1.84 (-5.93%)
At close: Apr 24, 2026, 4:00 PM EDT
29.95
+0.78 (2.67%)
Pre-market: Apr 27, 2026, 7:40 AM EDT
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 31.26 | 31.44 | 28.73 | 29.17 | 29.17 | -5.93% | 3,153,254 |
| Apr 23, 2026 | 34.13 | 34.80 | 29.40 | 31.01 | 31.01 | -13.86% | 5,044,024 |
| Apr 22, 2026 | 35.17 | 38.41 | 34.44 | 36.00 | 36.00 | 13.82% | 5,005,250 |
| Apr 21, 2026 | 34.12 | 36.20 | 31.22 | 31.63 | 31.63 | -4.50% | 5,457,008 |
| Apr 20, 2026 | 26.55 | 33.18 | 26.55 | 33.12 | 33.12 | -10.87% | 9,083,074 |
| Apr 17, 2026 | 41.40 | 42.75 | 36.52 | 37.16 | 37.16 | -11.63% | 3,449,744 |
| Apr 16, 2026 | 39.31 | 42.16 | 38.17 | 42.05 | 42.05 | 8.83% | 3,215,022 |
| Apr 15, 2026 | 40.27 | 40.36 | 35.91 | 38.64 | 38.64 | -3.62% | 3,115,128 |
| Apr 14, 2026 | 54.91 | 55.96 | 38.93 | 40.09 | 40.09 | -20.82% | 6,722,262 |
| Apr 13, 2026 | 45.27 | 52.10 | 44.38 | 50.63 | 50.63 | 8.16% | 2,156,529 |
| Apr 10, 2026 | 44.91 | 50.00 | 43.75 | 46.81 | 46.81 | 7.04% | 1,862,435 |
| Apr 9, 2026 | 48.09 | 50.47 | 42.70 | 43.73 | 43.73 | -10.08% | 1,545,630 |
| Apr 8, 2026 | 52.87 | 53.67 | 45.73 | 48.63 | 48.63 | 8.72% | 1,863,093 |
| Apr 7, 2026 | 45.34 | 47.70 | 41.93 | 44.73 | 44.73 | -5.01% | 1,805,757 |
| 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 |