Defiance Daily Target 2X Short ASTS ETF ASTN
38.35 USD +4.25 (+12.46%)
Regular-session close
39.51 +1.16 +3.02%
After hours · Nov 13, 4:44 PM ET
35.75 Day range 40.25
12.80 52-week range 95.64
- YTD
- -41.79%
- 1 year
- -41.79%
ASTN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.55 | 40.25 | 35.75 | 38.35 | +4.25 | +12.46% | 79,821 |
| Nov 12, 2026 | 32.63 | 34.37 | 31.18 | 34.10 | +2.69 | +8.56% | 110,000 |
| Nov 11, 2026 | 34.35 | 36.94 | 30.55 | 31.41 | -6.29 | -16.68% | 172,300 |
| Nov 10, 2026 | 35.99 | 40.27 | 31.96 | 37.70 | +5.67 | +17.70% | 216,100 |
| Nov 9, 2026 | 40.44 | 43.21 | 28.24 | 32.03 | -12.34 | -27.81% | 386,300 |
| Nov 6, 2026 | 49.79 | 60.74 | 41.75 | 44.37 | -7.45 | -14.38% | 203,800 |
| Nov 5, 2026 | 41.93 | 54.50 | 41.93 | 51.82 | +11.82 | +29.55% | 188,700 |
| Nov 4, 2026 | 35.12 | 41.27 | 32.61 | 40.00 | +3.21 | +8.73% | 131,500 |
| Nov 3, 2026 | 36.54 | 37.00 | 34.00 | 36.79 | -1.72 | -4.47% | 119,900 |
| Nov 2, 2026 | 30.80 | 38.95 | 30.80 | 38.51 | +6.83 | +21.56% | 76,500 |
| Oct 30, 2026 | 30.61 | 33.60 | 29.65 | 31.68 | +3.23 | +11.35% | 103,600 |
| Oct 29, 2026 | 30.50 | 30.71 | 26.23 | 28.45 | -1.55 | -5.17% | 308,100 |
| Oct 28, 2026 | 31.51 | 33.09 | 29.71 | 30.00 | -0.16 | -0.53% | 153,000 |
| Oct 27, 2026 | 33.72 | 34.62 | 27.89 | 30.16 | -4.49 | -12.96% | 289,200 |
| Oct 26, 2026 | 33.60 | 36.03 | 31.48 | 34.65 | +0.58 | +1.70% | 110,000 |
| Oct 23, 2026 | 38.39 | 39.80 | 33.68 | 34.07 | -1.80 | -5.02% | 92,100 |
| Oct 22, 2026 | 35.28 | 37.60 | 33.71 | 35.87 | +2.97 | +9.03% | 180,400 |
| Oct 21, 2026 | 31.02 | 33.00 | 30.00 | 32.90 | +0.30 | +0.92% | 80,800 |
| Oct 20, 2026 | 32.83 | 35.53 | 30.66 | 32.60 | +1.40 | +4.49% | 148,600 |
| Oct 19, 2026 | 29.97 | 31.45 | 28.50 | 31.20 | -2.27 | -6.78% | 153,700 |
| Oct 16, 2026 | 29.82 | 34.20 | 29.21 | 33.47 | +4.72 | +16.42% | 199,700 |
| Oct 15, 2026 | 34.13 | 35.41 | 28.00 | 28.75 | -3.21 | -10.04% | 452,300 |
| Oct 14, 2026 | 28.79 | 32.21 | 28.08 | 31.96 | +5.64 | +21.43% | 381,800 |
| Oct 13, 2026 | 25.11 | 27.39 | 25.11 | 26.32 | +3.50 | +15.34% | 204,600 |
| Oct 12, 2026 | 20.55 | 22.82 | 19.83 | 22.82 | -0.25 | -1.08% | 245,700 |
| Oct 9, 2026 | 20.95 | 25.41 | 19.87 | 23.07 | +4.11 | +21.68% | 481,900 |
| Oct 8, 2026 | 17.75 | 19.62 | 17.25 | 18.96 | +2.04 | +12.06% | 195,800 |
| Oct 7, 2026 | 16.73 | 17.95 | 16.73 | 16.92 | +1.09 | +6.89% | 328,200 |
| Oct 6, 2026 | 18.08 | 18.08 | 14.85 | 15.83 | -2.89 | -15.44% | 881,200 |
| Oct 5, 2026 | 19.10 | 19.49 | 18.38 | 18.72 | +0.19 | +1.03% | 86,700 |
| Oct 2, 2026 | 20.14 | 20.80 | 18.19 | 18.53 | -1.39 | -6.98% | 212,400 |
| Oct 1, 2026 | 18.56 | 19.96 | 18.05 | 19.92 | +1.01 | +5.34% | 292,800 |
| Sep 30, 2026 | 17.59 | 18.91 | 16.25 | 18.91 | +0.49 | +2.66% | 776,200 |
| Sep 29, 2026 | 15.36 | 18.91 | 15.21 | 18.42 | +0.90 | +5.14% | 427,800 |
| Sep 28, 2026 | 17.54 | 17.98 | 16.89 | 17.52 | +0.52 | +3.06% | 158,000 |
| Sep 25, 2026 | 17.13 | 17.51 | 16.29 | 17.00 | -0.62 | -3.52% | 143,800 |
| Sep 24, 2026 | 18.67 | 19.22 | 16.32 | 17.62 | -0.63 | -3.45% | 323,300 |
| Sep 23, 2026 | 16.50 | 18.25 | 16.35 | 18.25 | +1.86 | +11.35% | 303,000 |
| Sep 22, 2026 | 17.18 | 17.85 | 15.45 | 16.39 | -0.87 | -5.04% | 405,100 |
| Sep 21, 2026 | 18.90 | 18.90 | 17.09 | 17.26 | -2.24 | -11.49% | 180,200 |
| Sep 18, 2026 | 17.27 | 19.99 | 17.21 | 19.50 | +2.14 | +12.33% | 169,800 |
| Sep 17, 2026 | 18.18 | 18.19 | 16.70 | 17.36 | -2.16 | -11.07% | 542,900 |
| Sep 16, 2026 | 19.40 | 20.80 | 18.82 | 19.52 | -0.53 | -2.64% | 148,000 |
| Sep 15, 2026 | 19.25 | 20.56 | 18.79 | 20.05 | +0.65 | +3.35% | 180,300 |
| Sep 14, 2026 | 20.74 | 20.85 | 18.52 | 19.40 | +0.06 | +0.31% | 141,700 |
| Sep 11, 2026 | 18.73 | 19.65 | 18.40 | 19.34 | +0.11 | +0.57% | 96,900 |
| Sep 10, 2026 | 18.65 | 19.33 | 16.66 | 19.23 | +1.35 | +7.55% | 514,700 |
| Sep 9, 2026 | 16.04 | 17.88 | 15.88 | 17.88 | +1.80 | +11.19% | 321,325 |
| Sep 8, 2026 | 17.92 | 17.92 | 15.48 | 16.08 | -2.16 | -11.84% | 369,825 |
| Sep 4, 2026 | 17.40 | 18.64 | 16.32 | 18.24 | -0.28 | -1.51% | 259,600 |
| Sep 3, 2026 | 17.80 | 19.12 | 17.44 | 18.52 | +0.24 | +1.31% | 216,850 |
| Sep 2, 2026 | 21.60 | 22.24 | 17.64 | 18.28 | -5.84 | -24.21% | 978,300 |
| Sep 1, 2026 | 23.20 | 24.16 | 22.20 | 24.12 | +2.48 | +11.46% | 123,675 |
| Aug 31, 2026 | 23.12 | 23.56 | 21.52 | 21.64 | -0.84 | -3.74% | 175,975 |
| Aug 28, 2026 | 20.72 | 22.80 | 20.48 | 22.48 | +2.24 | +11.07% | 133,525 |
| Aug 27, 2026 | 20.76 | 21.32 | 20.16 | 20.24 | -1.12 | -5.24% | 142,900 |
| Aug 26, 2026 | 20.80 | 21.72 | 20.08 | 21.36 | +1.32 | +6.59% | 259,075 |
| Aug 25, 2026 | 19.20 | 20.76 | 18.72 | 20.04 | +0.16 | +0.80% | 216,975 |
| Aug 24, 2026 | 17.76 | 19.88 | 17.60 | 19.88 | +3.12 | +18.62% | 182,725 |
| Aug 21, 2026 | 17.68 | 18.96 | 16.00 | 16.76 | -2.12 | -11.23% | 570,300 |
| Aug 20, 2026 | 18.44 | 20.00 | 18.32 | 18.88 | +0.72 | +3.96% | 155,000 |
| Aug 19, 2026 | 17.96 | 19.40 | 17.76 | 18.16 | +0.20 | +1.11% | 169,400 |
| Aug 18, 2026 | 17.64 | 18.32 | 17.24 | 17.96 | +1.92 | +11.97% | 261,425 |
| Aug 17, 2026 | 16.28 | 16.28 | 14.52 | 16.04 | -0.12 | -0.74% | 214,375 |
| Aug 14, 2026 | 16.00 | 17.08 | 15.28 | 16.16 | +0.24 | +1.51% | 300,475 |
65 days, newest first. Daily bars as drawn on the ASTN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.