Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
4.465
+0.495 (12.47%)
Oct 27, 2026, 10:54 AM EDT - Market open
ASTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.05 | 4.42 | 4.00 | 4.47 | 4.47 | 12.47% | 3,320,108 |
| Oct 26, 2026 | 4.05 | 4.40 | 3.84 | 3.97 | 3.97 | -1.98% | 7,738,308 |
| Oct 23, 2026 | 3.73 | 4.12 | 3.45 | 4.05 | 4.05 | 5.19% | 7,713,954 |
| Oct 22, 2026 | 3.91 | 4.20 | 3.65 | 3.85 | 3.85 | -10.88% | 7,951,873 |
| Oct 21, 2026 | 4.51 | 4.68 | 4.24 | 4.32 | 4.32 | -0.92% | 5,171,940 |
| Oct 20, 2026 | 4.42 | 4.62 | 3.90 | 4.36 | 4.36 | -3.54% | 7,992,773 |
| Oct 19, 2026 | 4.62 | 4.91 | 4.49 | 4.52 | 4.52 | 6.10% | 7,430,244 |
| Oct 16, 2026 | 4.84 | 5.04 | 4.12 | 4.26 | 4.26 | -17.12% | 8,840,589 |
| Oct 15, 2026 | 4.36 | 5.26 | 4.14 | 5.14 | 5.14 | 10.78% | 11,386,374 |
| Oct 14, 2026 | 5.49 | 5.59 | 4.61 | 4.64 | 4.64 | -21.36% | 15,418,569 |
| Oct 13, 2026 | 6.22 | 6.35 | 5.65 | 5.90 | 5.90 | -16.78% | 13,839,783 |
| Oct 12, 2026 | 7.61 | 7.96 | 7.05 | 7.09 | 7.09 | 2.16% | 9,197,528 |
| Oct 9, 2026 | 8.05 | 8.47 | 5.93 | 6.94 | 6.94 | -21.49% | 29,589,814 |
| Oct 8, 2026 | 9.64 | 9.91 | 8.52 | 8.84 | 8.84 | -12.30% | 8,091,489 |
| Oct 7, 2026 | 10.35 | 10.40 | 9.45 | 10.08 | 10.08 | -7.69% | 5,063,155 |
| Oct 6, 2026 | 9.91 | 11.42 | 9.88 | 10.92 | 10.92 | 16.05% | 7,620,285 |
| Oct 5, 2026 | 9.48 | 9.67 | 9.04 | 9.41 | 9.41 | -0.11% | 3,307,379 |
| Oct 2, 2026 | 8.97 | 9.75 | 8.48 | 9.42 | 9.42 | 4.67% | 8,405,578 |
| Oct 1, 2026 | 9.74 | 9.95 | 8.95 | 9.00 | 9.00 | -6.25% | 6,548,539 |
| Sep 30, 2026 | 9.95 | 10.91 | 9.54 | 9.60 | 9.60 | -1.64% | 6,033,385 |
| Sep 29, 2026 | 11.65 | 11.79 | 9.48 | 9.76 | 9.76 | -5.15% | 7,158,190 |
| Sep 28, 2026 | 10.30 | 10.73 | 10.05 | 10.29 | 10.29 | -2.65% | 2,849,336 |
| Sep 25, 2026 | 10.68 | 11.06 | 10.33 | 10.57 | 10.57 | 2.22% | 2,809,578 |
| Sep 24, 2026 | 9.74 | 11.05 | 9.45 | 10.34 | 10.34 | 3.19% | 4,443,477 |
| Sep 23, 2026 | 11.30 | 11.33 | 9.97 | 10.02 | 10.02 | -11.33% | 3,380,873 |
| Sep 22, 2026 | 10.81 | 11.90 | 10.38 | 11.30 | 11.30 | 5.71% | 4,743,158 |
| Sep 21, 2026 | 9.90 | 10.85 | 9.85 | 10.69 | 10.69 | 11.24% | 4,119,625 |
| Sep 18, 2026 | 11.18 | 11.22 | 9.38 | 9.61 | 9.61 | -13.27% | 5,964,046 |
| Sep 17, 2026 | 10.66 | 11.43 | 10.55 | 11.08 | 11.08 | 11.36% | 2,487,689 |
| Sep 16, 2026 | 9.87 | 10.30 | 9.35 | 9.95 | 9.95 | 1.95% | 2,158,092 |
| Sep 15, 2026 | 10.00 | 10.44 | 9.45 | 9.76 | 9.76 | -4.03% | 2,368,741 |
| Sep 14, 2026 | 9.29 | 10.57 | 9.29 | 10.17 | 10.17 | - | 2,247,417 |
| Sep 11, 2026 | 10.44 | 10.66 | 9.97 | 10.17 | 10.17 | -0.39% | 2,769,272 |
| Sep 10, 2026 | 10.49 | 11.84 | 10.19 | 10.21 | 10.21 | -8.02% | 4,231,784 |
| Sep 9, 2026 | 12.65 | 12.71 | 11.10 | 11.10 | 11.10 | -10.91% | 3,542,992 |
| Sep 8, 2026 | 11.47 | 12.88 | 11.43 | 12.46 | 12.46 | 11.95% | 3,399,536 |
| Sep 4, 2026 | 11.54 | 12.37 | 10.91 | 11.13 | 11.13 | 0.45% | 3,516,960 |
| Sep 3, 2026 | 11.44 | 11.76 | 10.73 | 11.08 | 11.08 | -1.07% | 3,858,443 |
| Sep 2, 2026 | 9.81 | 11.48 | 9.75 | 11.20 | 11.20 | 23.89% | 6,407,824 |
| Sep 1, 2026 | 9.53 | 9.98 | 9.04 | 9.04 | 9.04 | -11.80% | 2,672,265 |
| Aug 31, 2026 | 9.62 | 10.28 | 9.38 | 10.25 | 10.25 | 4.17% | 2,388,153 |
| Aug 28, 2026 | 10.79 | 11.00 | 9.68 | 9.84 | 9.84 | -11.15% | 2,892,324 |
| Aug 27, 2026 | 10.82 | 11.15 | 10.57 | 11.08 | 11.08 | 5.08% | 2,451,409 |
| Aug 26, 2026 | 10.88 | 11.30 | 10.38 | 10.54 | 10.54 | -6.97% | 2,308,511 |
| 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 |