Tradr 2X Long ASTS Daily ETF ASTX
2.44 USD -0.31 (-11.13%)
Regular-session close
2.32 -0.12 -4.72%
After hours · Nov 13, 7:58 PM ET
2.23 Day range 2.73
2.17 52-week range 101.15
- YTD
- -94.05%
- 1 year
- -93.20%
ASTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.67 | 2.73 | 2.23 | 2.43 | -0.31 | -11.31% | 6,083,974 |
| Nov 12, 2026 | 2.81 | 3.07 | 2.73 | 2.74 | -0.35 | -11.33% | 5,316,000 |
| Nov 11, 2026 | 2.80 | 3.14 | 2.64 | 3.09 | +0.46 | +17.49% | 9,374,800 |
| Nov 10, 2026 | 2.73 | 3.18 | 2.34 | 2.63 | -0.56 | -17.55% | 14,168,600 |
| Nov 9, 2026 | 2.67 | 3.39 | 2.49 | 3.19 | +0.70 | +28.11% | 12,970,300 |
| Nov 6, 2026 | 2.27 | 2.62 | 1.80 | 2.49 | +0.32 | +14.75% | 19,086,300 |
| Nov 5, 2026 | 3.01 | 3.03 | 1.98 | 2.17 | -0.97 | -30.89% | 20,824,800 |
| Nov 4, 2026 | 3.54 | 3.83 | 3.01 | 3.14 | -0.28 | -8.19% | 9,156,600 |
| Nov 3, 2026 | 3.39 | 3.70 | 3.34 | 3.42 | +0.12 | +3.64% | 5,080,600 |
| Nov 2, 2026 | 4.30 | 4.30 | 3.23 | 3.30 | -0.94 | -22.17% | 8,987,200 |
| Oct 30, 2026 | 4.24 | 4.57 | 3.87 | 4.24 | -0.47 | -9.98% | 5,717,200 |
| Oct 29, 2026 | 4.42 | 5.09 | 4.41 | 4.71 | +0.16 | +3.52% | 5,788,800 |
| Oct 28, 2026 | 4.31 | 4.62 | 4.04 | 4.55 | +0.07 | +1.56% | 6,394,500 |
| Oct 27, 2026 | 4.05 | 4.77 | 4.00 | 4.48 | +0.51 | +12.85% | 9,093,400 |
| Oct 26, 2026 | 4.05 | 4.40 | 3.84 | 3.97 | -0.08 | -1.98% | 7,738,300 |
| Oct 23, 2026 | 3.73 | 4.12 | 3.44 | 4.05 | +0.20 | +5.19% | 7,714,000 |
| Oct 22, 2026 | 3.91 | 4.20 | 3.65 | 3.85 | -0.47 | -10.88% | 7,951,900 |
| Oct 21, 2026 | 4.51 | 4.68 | 4.24 | 4.32 | -0.04 | -0.92% | 5,171,900 |
| Oct 20, 2026 | 4.42 | 4.62 | 3.90 | 4.36 | -0.16 | -3.54% | 7,992,800 |
| Oct 19, 2026 | 4.62 | 4.91 | 4.49 | 4.52 | +0.26 | +6.10% | 7,430,200 |
| Oct 16, 2026 | 4.84 | 5.04 | 4.12 | 4.26 | -0.88 | -17.12% | 8,840,600 |
| Oct 15, 2026 | 4.36 | 5.26 | 4.14 | 5.14 | +0.50 | +10.78% | 11,386,400 |
| Oct 14, 2026 | 5.49 | 5.59 | 4.61 | 4.64 | -1.26 | -21.36% | 15,418,600 |
| Oct 13, 2026 | 6.22 | 6.35 | 5.65 | 5.90 | -1.19 | -16.78% | 13,839,800 |
| Oct 12, 2026 | 7.61 | 7.96 | 7.05 | 7.09 | +0.15 | +2.16% | 9,197,500 |
| Oct 9, 2026 | 8.05 | 8.47 | 5.93 | 6.94 | -1.90 | -21.49% | 29,589,800 |
| Oct 8, 2026 | 9.64 | 9.91 | 8.52 | 8.84 | -1.24 | -12.30% | 8,091,500 |
| Oct 7, 2026 | 10.35 | 10.40 | 9.45 | 10.08 | -0.84 | -7.69% | 5,063,200 |
| Oct 6, 2026 | 9.91 | 11.42 | 9.88 | 10.92 | +1.51 | +16.05% | 7,620,300 |
| Oct 5, 2026 | 9.48 | 9.67 | 9.04 | 9.41 | -0.01 | -0.11% | 3,307,400 |
| Oct 2, 2026 | 8.97 | 9.75 | 8.48 | 9.42 | +0.42 | +4.67% | 8,405,600 |
| Oct 1, 2026 | 9.74 | 9.95 | 8.95 | 9.00 | -0.60 | -6.25% | 6,548,500 |
| Sep 30, 2026 | 9.95 | 10.91 | 9.54 | 9.60 | -0.16 | -1.64% | 6,033,400 |
| Sep 29, 2026 | 11.65 | 11.79 | 9.48 | 9.76 | -0.53 | -5.15% | 7,158,200 |
| Sep 28, 2026 | 10.30 | 10.73 | 10.05 | 10.29 | -0.28 | -2.65% | 2,849,300 |
| Sep 25, 2026 | 10.68 | 11.06 | 10.33 | 10.57 | +0.23 | +2.22% | 2,803,800 |
| Sep 24, 2026 | 9.74 | 11.05 | 9.45 | 10.34 | +0.32 | +3.19% | 4,443,500 |
| Sep 23, 2026 | 11.30 | 11.33 | 9.97 | 10.02 | -1.28 | -11.33% | 3,380,900 |
| Sep 22, 2026 | 10.81 | 11.90 | 10.38 | 11.30 | +0.61 | +5.71% | 4,743,200 |
| Sep 21, 2026 | 9.90 | 10.85 | 9.85 | 10.69 | +1.08 | +11.24% | 4,119,600 |
| Sep 18, 2026 | 11.18 | 11.22 | 9.38 | 9.61 | -1.47 | -13.27% | 5,964,000 |
| Sep 17, 2026 | 10.66 | 11.43 | 10.55 | 11.08 | +1.13 | +11.36% | 2,487,700 |
| Sep 16, 2026 | 9.87 | 10.30 | 9.35 | 9.95 | +0.19 | +1.95% | 2,158,100 |
| Sep 15, 2026 | 10.00 | 10.44 | 9.45 | 9.76 | -0.41 | -4.03% | 2,368,700 |
| Sep 14, 2026 | 9.29 | 10.57 | 9.29 | 10.17 | 0.00 | 0.00% | 2,247,400 |
| Sep 11, 2026 | 10.44 | 10.66 | 9.97 | 10.17 | -0.04 | -0.39% | 2,769,300 |
| Sep 10, 2026 | 10.49 | 11.84 | 10.19 | 10.21 | -0.89 | -8.02% | 4,231,800 |
| Sep 9, 2026 | 12.65 | 12.71 | 11.10 | 11.10 | -1.36 | -10.91% | 3,543,000 |
| Sep 8, 2026 | 11.47 | 12.88 | 11.43 | 12.46 | +1.33 | +11.95% | 3,399,500 |
| Sep 4, 2026 | 11.54 | 12.37 | 10.91 | 11.13 | +0.05 | +0.45% | 3,517,000 |
| Sep 3, 2026 | 11.44 | 11.76 | 10.73 | 11.08 | -0.12 | -1.07% | 3,858,400 |
| Sep 2, 2026 | 9.81 | 11.48 | 9.75 | 11.20 | +2.16 | +23.89% | 6,407,800 |
| Sep 1, 2026 | 9.53 | 9.98 | 9.04 | 9.04 | -1.21 | -11.80% | 2,672,300 |
| Aug 31, 2026 | 9.62 | 10.28 | 9.38 | 10.25 | +0.41 | +4.17% | 2,388,200 |
| Aug 28, 2026 | 10.79 | 11.00 | 9.68 | 9.84 | -1.23 | -11.11% | 2,892,300 |
| Aug 27, 2026 | 10.82 | 11.15 | 10.57 | 11.07 | +0.53 | +5.03% | 2,451,400 |
| Aug 26, 2026 | 10.88 | 11.30 | 10.38 | 10.54 | -0.79 | -6.97% | 2,308,500 |
| Aug 25, 2026 | 11.84 | 12.15 | 10.92 | 11.33 | -0.18 | -1.56% | 2,751,100 |
| Aug 24, 2026 | 13.23 | 13.35 | 11.45 | 11.51 | -2.52 | -17.96% | 3,258,300 |
| Aug 21, 2026 | 13.35 | 14.62 | 12.59 | 14.03 | +1.35 | +10.65% | 3,079,000 |
| Aug 20, 2026 | 12.95 | 13.07 | 11.82 | 12.68 | -0.54 | -4.08% | 2,935,000 |
| Aug 19, 2026 | 13.45 | 13.53 | 12.25 | 13.22 | -0.26 | -1.93% | 2,199,700 |
| Aug 18, 2026 | 13.81 | 14.10 | 13.05 | 13.48 | -1.77 | -11.61% | 3,212,000 |
| Aug 17, 2026 | 14.96 | 16.64 | 14.96 | 15.25 | +0.05 | +0.33% | 3,374,800 |
| Aug 14, 2026 | 15.25 | 16.06 | 14.25 | 15.20 | -0.24 | -1.55% | 2,800,800 |
65 days, newest first. Daily bars as drawn on the ASTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.