Defiance Daily Target 2X Long ASTS ETF (ASTY)
BATS: ASTY · Real-Time Price · USD
2.240
-0.250 (-10.04%)
At close: Oct 30, 2026, 4:00 PM EST
2.320
+0.080 (3.57%)
Pre-market: Nov 2, 2026, 4:03 AM EST
ASTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.23 | 2.41 | 2.05 | 2.24 | 2.24 | -10.04% | 272,519 |
| Oct 29, 2026 | 2.38 | 2.69 | 2.37 | 2.49 | 2.49 | 3.53% | 564,548 |
| Oct 28, 2026 | 2.31 | 2.43 | 2.14 | 2.41 | 2.41 | 1.69% | 198,400 |
| Oct 27, 2026 | 2.17 | 2.52 | 2.17 | 2.37 | 2.37 | 12.62% | 173,200 |
| Oct 26, 2026 | 2.21 | 2.30 | 2.03 | 2.10 | 2.10 | -1.87% | 233,312 |
| Oct 23, 2026 | 1.92 | 2.17 | 1.83 | 2.14 | 2.14 | 5.42% | 143,060 |
| Oct 22, 2026 | 2.07 | 2.21 | 1.94 | 2.03 | 2.03 | -10.96% | 452,910 |
| Oct 21, 2026 | 2.39 | 2.44 | 2.25 | 2.28 | 2.28 | -0.87% | 119,726 |
| Oct 20, 2026 | 2.24 | 2.43 | 2.08 | 2.30 | 2.30 | -4.17% | 197,547 |
| Oct 19, 2026 | 2.47 | 2.59 | 2.40 | 2.40 | 2.40 | 6.20% | 159,754 |
| Oct 16, 2026 | 2.55 | 2.65 | 2.18 | 2.26 | 2.26 | -17.37% | 297,051 |
| Oct 15, 2026 | 2.35 | 2.78 | 2.21 | 2.74 | 2.74 | 10.95% | 387,365 |
| Oct 14, 2026 | 2.90 | 2.90 | 2.45 | 2.47 | 2.47 | -21.25% | 584,820 |
| Oct 13, 2026 | 3.30 | 3.31 | 3.01 | 3.13 | 3.13 | -16.98% | 235,434 |
| 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% | 1,100,417 |
| Oct 8, 2026 | 5.14 | 5.25 | 4.54 | 4.69 | 4.69 | -12.42% | 276,166 |
| Oct 7, 2026 | 5.49 | 5.49 | 5.04 | 5.36 | 5.36 | -7.99% | 187,744 |
| Oct 6, 2026 | 5.35 | 6.07 | 5.35 | 5.82 | 5.82 | 15.71% | 180,052 |
| Oct 5, 2026 | 5.05 | 5.13 | 4.83 | 5.03 | 5.03 | 0.20% | 86,682 |
| 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 |