T-REX 2X Long ASTS Daily Target ETF (ASUP)
BATS: ASUP · Real-Time Price · USD
6.22
-0.79 (-11.31%)
Sep 1, 2026, 4:00 PM EDT - Market closed
ASUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.57 | 6.57 | 6.22 | 6.22 | 6.22 | -11.31% | 5,046 |
| Aug 31, 2026 | 6.65 | 7.01 | 6.50 | 7.01 | 7.01 | 3.09% | 6,496 |
| Aug 28, 2026 | 7.31 | 7.36 | 6.65 | 6.80 | 6.80 | -10.42% | 17,444 |
| Aug 27, 2026 | 7.46 | 7.62 | 7.44 | 7.59 | 7.59 | 4.85% | 5,873 |
| Aug 26, 2026 | 7.72 | 7.76 | 7.13 | 7.24 | 7.24 | -6.89% | 38,501 |
| Aug 25, 2026 | 8.10 | 8.11 | 7.56 | 7.78 | 7.78 | -1.57% | 2,540 |
| Aug 24, 2026 | 9.14 | 9.15 | 7.90 | 7.90 | 7.90 | -18.30% | 24,836 |
| Aug 21, 2026 | 9.18 | 9.87 | 9.18 | 9.67 | 9.67 | 11.15% | 11,177 |
| Aug 20, 2026 | 8.90 | 8.93 | 8.18 | 8.70 | 8.70 | -4.19% | 5,588 |
| Aug 19, 2026 | 9.17 | 9.17 | 8.52 | 9.08 | 9.08 | -1.73% | 4,543 |
| Aug 18, 2026 | 9.36 | 9.50 | 9.08 | 9.24 | 9.24 | -11.66% | 11,037 |
| Aug 17, 2026 | 10.97 | 10.97 | 10.43 | 10.46 | 10.46 | 0.10% | 3,886 |
| Aug 14, 2026 | 10.50 | 10.67 | 9.92 | 10.45 | 10.45 | -1.30% | 5,307 |
| Aug 13, 2026 | 11.38 | 11.41 | 10.59 | 10.59 | 10.59 | -7.13% | 3,033 |
| Aug 12, 2026 | 10.84 | 11.61 | 10.81 | 11.40 | 11.40 | 6.54% | 20,560 |
| Aug 11, 2026 | 10.24 | 10.71 | 9.42 | 10.70 | 10.70 | 7.86% | 29,425 |
| Aug 10, 2026 | 10.77 | 11.08 | 9.78 | 9.92 | 9.92 | -7.89% | 17,028 |
| Aug 7, 2026 | 10.02 | 10.80 | 9.81 | 10.77 | 10.77 | 13.25% | 35,477 |
| Aug 6, 2026 | 9.15 | 11.43 | 9.12 | 9.51 | 9.51 | -3.45% | 25,339 |
| Aug 5, 2026 | 9.89 | 10.37 | 9.36 | 9.85 | 9.85 | -5.01% | 45,108 |
| Aug 4, 2026 | 9.76 | 10.53 | 9.59 | 10.37 | 10.37 | 20.58% | 27,476 |
| Aug 3, 2026 | 6.77 | 8.83 | 6.74 | 8.60 | 8.60 | 15.90% | 23,538 |
| Jul 31, 2026 | 7.83 | 7.91 | 6.77 | 7.42 | 7.42 | 1.23% | 27,343 |
| Jul 30, 2026 | 6.52 | 7.33 | 6.51 | 7.33 | 7.33 | 20.36% | 25,723 |
| Jul 29, 2026 | 7.17 | 7.53 | 6.06 | 6.09 | 6.09 | -12.12% | 8,100 |
| Jul 28, 2026 | 6.82 | 7.26 | 6.18 | 6.93 | 6.93 | -5.84% | 16,945 |
| Jul 27, 2026 | 6.99 | 7.58 | 6.99 | 7.36 | 7.36 | 6.51% | 18,687 |
| Jul 24, 2026 | 7.50 | 7.59 | 6.81 | 6.91 | 6.91 | -9.72% | 13,207 |
| Jul 23, 2026 | 7.79 | 8.64 | 7.29 | 7.65 | 7.65 | -9.49% | 21,356 |
| Jul 22, 2026 | 8.72 | 8.79 | 8.39 | 8.46 | 8.46 | -3.36% | 8,812 |
| Jul 21, 2026 | 7.72 | 9.09 | 7.72 | 8.75 | 8.75 | 19.21% | 21,013 |
| Jul 20, 2026 | 7.60 | 7.81 | 7.08 | 7.34 | 7.34 | -0.81% | 12,154 |
| Jul 17, 2026 | 6.59 | 8.21 | 6.59 | 7.40 | 7.40 | 10.04% | 49,463 |
| Jul 16, 2026 | 8.69 | 8.69 | 6.26 | 6.73 | 6.72 | -35.03% | 86,418 |
| Jul 15, 2026 | 11.24 | 11.65 | 9.84 | 10.35 | 10.35 | -6.76% | 22,329 |
| Jul 14, 2026 | 11.59 | 11.68 | 11.10 | 11.10 | 11.10 | 3.64% | 8,061 |
| Jul 13, 2026 | 12.19 | 12.41 | 10.44 | 10.71 | 10.71 | -15.67% | 10,850 |
| Jul 10, 2026 | 12.75 | 12.75 | 12.25 | 12.70 | 12.70 | -1.63% | 9,488 |
| Jul 9, 2026 | 13.18 | 13.33 | 12.60 | 12.91 | 12.91 | -3.08% | 6,455 |
| Jul 8, 2026 | 13.20 | 14.11 | 13.00 | 13.32 | 13.32 | 2.07% | 10,691 |
| Jul 7, 2026 | 15.14 | 15.14 | 13.05 | 13.05 | 13.05 | -15.75% | 6,238 |
| Jul 6, 2026 | 17.72 | 17.88 | 15.49 | 15.49 | 15.49 | -10.98% | 11,377 |
| Jul 2, 2026 | 18.86 | 19.37 | 16.40 | 17.40 | 17.40 | -3.76% | 4,093 |
| Jul 1, 2026 | 18.00 | 19.41 | 16.85 | 18.08 | 18.08 | -4.94% | 19,543 |
| Jun 30, 2026 | 16.81 | 19.28 | 16.67 | 19.02 | 19.02 | 4.90% | 45,338 |
| Jun 29, 2026 | 14.39 | 18.13 | 14.36 | 18.13 | 18.13 | 42.21% | 29,572 |
| Jun 26, 2026 | 10.40 | 13.27 | 10.40 | 12.75 | 12.75 | 18.24% | 22,108 |
| Jun 25, 2026 | 11.66 | 11.66 | 10.27 | 10.78 | 10.78 | -7.46% | 15,236 |
| Jun 24, 2026 | 12.98 | 12.98 | 11.50 | 11.65 | 11.65 | -13.39% | 9,452 |
| Jun 23, 2026 | 13.95 | 15.21 | 13.29 | 13.46 | 13.45 | -0.04% | 17,125 |