Defiance Daily Target 2X Long ASTS ETF (ASTY)
BATS: ASTY · Real-Time Price · USD
4.880
-0.640 (-11.59%)
At close: Sep 1, 2026, 4:00 PM EDT
4.860
-0.020 (-0.41%)
Pre-market: Sep 2, 2026, 4:34 AM EDT
ASTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.17 | 5.25 | 4.87 | 4.88 | 4.88 | -11.59% | 2,835 |
| 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 |
| Jul 31, 2026 | 6.20 | 6.31 | 5.36 | 5.91 | 5.91 | 2.42% | 188,303 |
| Jul 30, 2026 | 5.23 | 5.78 | 5.15 | 5.77 | 5.77 | 19.71% | 195,444 |
| Jul 29, 2026 | 5.71 | 6.04 | 4.79 | 4.82 | 4.82 | -12.52% | 286,823 |
| Jul 28, 2026 | 5.33 | 5.79 | 4.89 | 5.51 | 5.51 | -6.13% | 223,871 |
| Jul 27, 2026 | 5.60 | 6.07 | 5.49 | 5.87 | 5.87 | 7.12% | 131,103 |
| Jul 24, 2026 | 6.15 | 6.15 | 5.40 | 5.48 | 5.48 | -9.85% | 147,417 |
| Jul 23, 2026 | 6.25 | 6.77 | 5.78 | 6.08 | 6.08 | -9.13% | 203,779 |
| Jul 22, 2026 | 6.94 | 7.10 | 6.54 | 6.69 | 6.69 | -4.70% | 176,678 |
| Jul 21, 2026 | 6.11 | 7.27 | 6.11 | 7.02 | 7.02 | 20.21% | 451,637 |
| Jul 20, 2026 | 6.00 | 6.22 | 5.62 | 5.84 | 5.84 | -1.02% | 161,714 |
| Jul 17, 2026 | 5.30 | 6.65 | 5.23 | 5.90 | 5.90 | 10.07% | 449,416 |
| Jul 16, 2026 | 6.40 | 6.92 | 4.98 | 5.36 | 5.36 | -34.15% | 1,099,139 |
| Jul 15, 2026 | 8.93 | 9.18 | 7.75 | 8.14 | 8.14 | -8.02% | 200,465 |
| Jul 14, 2026 | 9.03 | 9.63 | 8.78 | 8.85 | 8.85 | 3.87% | 69,782 |
| Jul 13, 2026 | 9.62 | 9.62 | 8.30 | 8.52 | 8.52 | -15.48% | 179,784 |
| Jul 10, 2026 | 10.09 | 10.22 | 9.54 | 10.08 | 10.08 | -2.14% | 62,081 |
| Jul 9, 2026 | 10.71 | 10.74 | 9.76 | 10.30 | 10.30 | -3.10% | 167,110 |
| Jul 8, 2026 | 10.34 | 11.36 | 10.15 | 10.63 | 10.63 | 2.02% | 151,264 |
| Jul 7, 2026 | 11.56 | 11.83 | 10.38 | 10.42 | 10.42 | -15.76% | 87,733 |
| Jul 6, 2026 | 14.05 | 14.72 | 12.34 | 12.37 | 12.37 | -10.62% | 81,989 |
| Jul 2, 2026 | 14.44 | 15.65 | 12.80 | 13.84 | 13.84 | -2.74% | 175,363 |
| Jul 1, 2026 | 14.42 | 16.14 | 13.33 | 14.23 | 14.23 | -6.26% | 200,757 |
| Jun 30, 2026 | 12.94 | 15.50 | 12.91 | 15.18 | 15.18 | 4.55% | 268,573 |
| Jun 29, 2026 | 11.51 | 14.54 | 11.48 | 14.52 | 14.52 | 42.91% | 521,052 |
| Jun 26, 2026 | 8.33 | 10.61 | 8.33 | 10.16 | 10.16 | 17.32% | 150,630 |
| Jun 25, 2026 | 9.40 | 9.42 | 8.20 | 8.66 | 8.66 | -6.88% | 160,477 |
| Jun 24, 2026 | 10.54 | 10.54 | 9.06 | 9.30 | 9.30 | -13.73% | 189,532 |
| Jun 23, 2026 | 10.27 | 12.13 | 10.27 | 10.78 | 10.78 | -0.83% | 197,178 |