Defiance Daily Target 2X Long ASTS ETF (ASTY)
BATS: ASTY · Real-Time Price · USD
3.770
+0.070 (1.89%)
At close: Oct 12, 2026, 4:00 PM EDT
3.750
-0.020 (-0.53%)
After-hours: Oct 12, 2026, 8:00 PM EDT
ASTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.08 | 4.23 | 3.75 | 3.77 | 3.77 | 1.89% | 153,652 |
| Oct 9, 2026 | 4.30 | 4.48 | 3.15 | 3.70 | 3.70 | -21.11% | 1,096,558 |
| Oct 8, 2026 | 5.11 | 5.23 | 4.54 | 4.69 | 4.69 | -12.42% | 29,000 |
| Oct 7, 2026 | 5.49 | 5.49 | 5.04 | 5.36 | 5.36 | -7.99% | 187,743 |
| Oct 6, 2026 | 5.16 | 6.04 | 5.16 | 5.82 | 5.82 | 15.71% | 14,608 |
| Oct 5, 2026 | 5.05 | 5.13 | 4.83 | 5.03 | 5.03 | 0.20% | 86,681 |
| Oct 2, 2026 | 4.74 | 5.18 | 4.57 | 5.02 | 5.02 | 5.02% | 275,380 |
| Oct 1, 2026 | 5.26 | 5.29 | 4.77 | 4.78 | 4.78 | -6.82% | 240,649 |
| Sep 30, 2026 | 5.38 | 5.82 | 5.09 | 5.13 | 5.13 | -1.35% | 160,787 |
| Sep 29, 2026 | 6.25 | 6.27 | 5.09 | 5.20 | 5.20 | -5.63% | 327,678 |
| Sep 28, 2026 | 5.50 | 5.70 | 5.40 | 5.51 | 5.51 | -2.65% | 96,617 |
| Sep 25, 2026 | 5.69 | 5.88 | 5.56 | 5.66 | 5.66 | 2.37% | 46,497 |
| Sep 24, 2026 | 5.20 | 5.86 | 5.06 | 5.53 | 5.53 | 3.35% | 136,783 |
| Sep 23, 2026 | 6.01 | 6.01 | 5.34 | 5.35 | 5.35 | -11.57% | 113,612 |
| Sep 22, 2026 | 5.66 | 6.36 | 5.59 | 6.05 | 6.05 | 5.77% | 105,446 |
| Sep 21, 2026 | 5.35 | 5.80 | 5.30 | 5.72 | 5.72 | 11.18% | 155,047 |
| Sep 18, 2026 | 5.97 | 5.97 | 5.02 | 5.15 | 5.15 | -13.53% | 230,502 |
| Sep 17, 2026 | 5.79 | 6.13 | 5.69 | 5.95 | 5.95 | 11.63% | 136,829 |
| Sep 16, 2026 | 5.29 | 5.47 | 5.03 | 5.33 | 5.33 | 1.91% | 108,934 |
| Sep 15, 2026 | 5.46 | 5.60 | 5.08 | 5.23 | 5.23 | -4.39% | 64,928 |
| Sep 14, 2026 | 5.15 | 5.63 | 5.15 | 5.47 | 5.47 | 0.18% | 40,496 |
| Sep 11, 2026 | 5.60 | 5.73 | 5.43 | 5.46 | 5.46 | -0.36% | 72,225 |
| Sep 10, 2026 | 5.68 | 6.35 | 5.47 | 5.48 | 5.48 | -8.21% | 141,364 |
| Sep 9, 2026 | 6.76 | 6.80 | 5.97 | 5.97 | 5.97 | -11.42% | 171,910 |
| Sep 8, 2026 | 6.33 | 6.92 | 6.28 | 6.74 | 6.74 | 12.33% | 126,260 |
| Sep 4, 2026 | 6.22 | 6.65 | 5.90 | 6.00 | 6.00 | 0.33% | 106,756 |
| Sep 3, 2026 | 6.21 | 6.27 | 5.77 | 5.98 | 5.98 | -0.83% | 128,433 |
| Sep 2, 2026 | 5.37 | 6.17 | 5.29 | 6.03 | 6.03 | 23.57% | 251,036 |
| Sep 1, 2026 | 5.25 | 5.37 | 4.87 | 4.88 | 4.88 | -11.59% | 93,056 |
| Aug 31, 2026 | 5.21 | 5.55 | 5.09 | 5.52 | 5.52 | 3.76% | 71,213 |
| Aug 28, 2026 | 5.85 | 5.85 | 5.23 | 5.32 | 5.32 | -11.19% | 114,989 |
| Aug 27, 2026 | 5.86 | 6.02 | 5.71 | 5.99 | 5.99 | 4.90% | 118,751 |
| Aug 26, 2026 | 5.95 | 6.07 | 5.61 | 5.71 | 5.71 | -7.00% | 167,719 |
| Aug 25, 2026 | 6.35 | 6.55 | 5.93 | 6.14 | 6.14 | -0.97% | 152,469 |
| Aug 24, 2026 | 7.20 | 7.20 | 6.20 | 6.20 | 6.20 | -18.64% | 159,124 |
| Aug 21, 2026 | 7.31 | 7.87 | 6.84 | 7.62 | 7.62 | 11.32% | 125,719 |
| Aug 20, 2026 | 7.01 | 7.04 | 6.44 | 6.85 | 6.85 | -4.53% | 102,323 |
| Aug 19, 2026 | 7.23 | 7.31 | 6.65 | 7.17 | 7.17 | -2.18% | 102,962 |
| Aug 18, 2026 | 7.40 | 7.64 | 7.10 | 7.33 | 7.33 | -11.47% | 100,811 |
| Aug 17, 2026 | 8.18 | 9.00 | 8.18 | 8.28 | 8.28 | 0.49% | 134,890 |
| Aug 14, 2026 | 8.23 | 8.60 | 7.75 | 8.24 | 8.24 | -1.49% | 107,543 |
| Aug 13, 2026 | 8.47 | 9.22 | 8.34 | 8.37 | 8.37 | -7.50% | 123,684 |
| Aug 12, 2026 | 8.68 | 9.22 | 8.55 | 9.04 | 9.04 | 7.53% | 147,687 |
| Aug 11, 2026 | 8.08 | 8.50 | 7.43 | 8.41 | 8.41 | 7.27% | 169,257 |
| Aug 10, 2026 | 8.53 | 8.81 | 7.70 | 7.84 | 7.84 | -8.09% | 189,454 |
| Aug 7, 2026 | 7.92 | 8.56 | 7.65 | 8.53 | 8.53 | 13.13% | 258,840 |
| Aug 6, 2026 | 7.20 | 9.05 | 7.20 | 7.54 | 7.54 | -3.08% | 274,758 |
| Aug 5, 2026 | 7.70 | 8.24 | 7.36 | 7.78 | 7.78 | -5.01% | 189,620 |
| Aug 4, 2026 | 7.88 | 8.45 | 7.57 | 8.19 | 8.19 | 20.62% | 164,217 |
| Aug 3, 2026 | 5.52 | 7.12 | 5.26 | 6.79 | 6.79 | 14.89% | 159,765 |