T-REX 2X Long ASTS Daily Target ETF (ASUP)
BATS: ASUP · Real-Time Price · USD
4.845
+0.115 (2.43%)
At close: Oct 12, 2026, 4:00 PM EDT
4.780
-0.065 (-1.34%)
After-hours: Oct 12, 2026, 8:00 PM EDT
ASUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.24 | 5.41 | 4.82 | 4.85 | 4.85 | 2.43% | 30,630 |
| Oct 9, 2026 | 5.23 | 5.26 | 4.09 | 4.73 | 4.73 | -21.19% | 78,816 |
| Oct 8, 2026 | 6.36 | 6.36 | 5.86 | 6.00 | 6.00 | -12.67% | 33,893 |
| Oct 7, 2026 | 6.91 | 6.91 | 6.46 | 6.87 | 6.87 | -7.88% | 17,030 |
| Oct 6, 2026 | 7.00 | 7.81 | 7.00 | 7.46 | 7.46 | 16.58% | 20,268 |
| Oct 5, 2026 | 6.59 | 6.59 | 6.30 | 6.40 | 6.40 | -0.56% | 10,983 |
| Oct 2, 2026 | 5.83 | 6.60 | 5.81 | 6.44 | 6.44 | 4.98% | 39,717 |
| Oct 1, 2026 | 6.73 | 6.77 | 6.13 | 6.13 | 6.13 | -6.55% | 28,864 |
| Sep 30, 2026 | 6.85 | 7.46 | 6.56 | 6.56 | 6.56 | -1.68% | 24,637 |
| Sep 29, 2026 | 7.99 | 7.99 | 6.50 | 6.67 | 6.67 | -5.36% | 42,161 |
| Sep 28, 2026 | 7.00 | 7.32 | 6.93 | 7.05 | 7.05 | -2.62% | 21,601 |
| Sep 25, 2026 | 7.25 | 7.56 | 7.08 | 7.24 | 7.24 | 2.19% | 20,485 |
| Sep 24, 2026 | 6.74 | 7.39 | 6.50 | 7.09 | 7.09 | 3.20% | 48,447 |
| Sep 23, 2026 | 7.59 | 7.59 | 6.87 | 6.87 | 6.87 | -11.08% | 16,413 |
| Sep 22, 2026 | 7.46 | 8.13 | 7.21 | 7.72 | 7.72 | 5.75% | 12,834 |
| Sep 21, 2026 | 7.23 | 7.38 | 7.18 | 7.30 | 7.30 | 10.97% | 13,307 |
| Sep 18, 2026 | 6.72 | 6.72 | 6.50 | 6.58 | 6.58 | -13.44% | 7,345 |
| Sep 17, 2026 | 7.39 | 7.77 | 7.25 | 7.60 | 7.60 | 11.53% | 8,644 |
| Sep 16, 2026 | 6.80 | 7.00 | 6.61 | 6.81 | 6.81 | 1.46% | 10,782 |
| Sep 15, 2026 | 6.94 | 7.07 | 6.72 | 6.72 | 6.72 | -4.01% | 7,562 |
| Sep 14, 2026 | 6.79 | 7.05 | 6.79 | 7.00 | 7.00 | 0.40% | 16,954 |
| Sep 11, 2026 | 7.05 | 7.19 | 6.97 | 6.97 | 6.97 | -0.29% | 5,955 |
| Sep 10, 2026 | 7.67 | 8.01 | 6.99 | 6.99 | 6.99 | -8.27% | 8,428 |
| Sep 9, 2026 | 8.61 | 8.61 | 7.62 | 7.62 | 7.62 | -11.14% | 8,055 |
| Sep 8, 2026 | 7.86 | 8.63 | 7.86 | 8.58 | 8.58 | 12.00% | 6,825 |
| Sep 4, 2026 | 7.93 | 8.37 | 7.66 | 7.66 | 7.66 | 0.74% | 17,365 |
| Sep 3, 2026 | 7.84 | 7.88 | 7.49 | 7.60 | 7.60 | -1.68% | 24,231 |
| Sep 2, 2026 | 6.85 | 7.82 | 6.85 | 7.73 | 7.73 | 24.34% | 65,796 |
| 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 |