Skip to main content
Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
26.94
-0.48 (-1.74%)
At close: Dec 5, 2025, 4:00 PM EST
26.92
-0.02 (-0.09%)
After-hours: Dec 5, 2025, 6:07 PM EST

ASMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1528.3326.9026.9426.94-1.74%47,950
Dec 4, 202528.2628.4427.0027.4227.42-5.84%105,757
Dec 3, 202527.5029.1227.3429.1229.126.12%101,692
Dec 2, 202526.5727.6826.5527.4427.443.39%126,984
Dec 1, 202525.0026.6324.9726.5426.545.74%114,724
Nov 28, 202524.2525.1724.0525.1025.103.25%52,848
Nov 26, 202524.2024.8524.2024.3124.317.29%94,966
Nov 25, 202522.2922.7421.4222.6622.663.36%49,559
Nov 24, 202521.5322.2021.5321.9221.924.13%60,994
Nov 21, 202520.8721.5520.1721.0521.05-2.86%72,268
Nov 20, 202524.6524.9521.4821.6721.67-11.52%172,950
Nov 19, 202522.9624.6222.9624.4924.496.99%87,553
Nov 18, 202523.2823.4122.4622.8922.89-2.68%38,693
Nov 17, 202522.8623.8022.8623.5223.522.53%55,530
Nov 14, 202522.1523.5121.8622.9422.94-2.75%80,043
Nov 13, 202524.5524.5723.2023.5923.59-3.24%39,073
Nov 12, 202524.2924.4723.9424.3824.382.60%27,398
Nov 11, 202524.2624.2623.5723.7623.76-3.38%22,448
Nov 10, 202524.4624.6923.7324.5924.594.33%36,708
Nov 7, 202524.1624.2622.6423.5723.57-2.28%79,509
Nov 6, 202524.6524.7024.0524.1224.12-3.09%49,083
Nov 5, 202524.2125.1624.2124.8924.892.66%75,353
Nov 4, 202525.1325.8224.1924.2524.25-6.71%44,393
Nov 3, 202525.8826.2225.8725.9925.991.52%38,315
Oct 31, 202526.3126.3125.3025.6025.60-3.36%88,090
Oct 30, 202526.4027.0026.2826.4926.490.99%111,292
Oct 29, 202526.2326.5826.0326.2326.233.63%102,560
Oct 28, 202525.5425.6225.2825.3125.31-1.17%61,149
Oct 27, 202525.1725.6925.1725.6125.614.85%86,971
Oct 24, 202524.6724.8824.3724.4324.43-0.85%47,486
Oct 23, 202523.2124.8023.2124.6424.645.05%76,922
Oct 22, 202524.1424.4922.8823.4523.45-2.66%91,885
Oct 21, 202524.6624.7024.0724.0924.09-3.41%50,403
Oct 20, 202524.5225.4424.5024.9424.942.51%94,007
Oct 17, 202523.9224.5223.7024.3324.331.54%95,674
Oct 16, 202524.7325.2823.5923.9623.962.04%201,663
Oct 15, 202524.3824.5722.8023.4823.485.48%590,638
Oct 14, 202521.6522.7621.5322.2622.26-0.62%317,787
Oct 13, 202521.8922.4021.6322.4022.4010.34%169,670
Oct 10, 202521.8722.0820.2520.3020.30-8.93%272,487
Oct 9, 202522.5522.6221.9522.2922.29-1.50%103,297
Oct 8, 202522.1722.8322.1722.6322.63-2.96%182,394
Oct 7, 202525.3725.3923.3023.3223.32-8.01%202,319
Oct 6, 202525.2526.0725.1825.3525.352.26%165,434
Oct 3, 202524.7325.1324.5024.7924.790.28%108,200
Oct 2, 202525.1725.1724.3524.7224.725.28%140,366
Oct 1, 202521.7423.5921.7423.4823.487.26%223,907
Sep 30, 202521.9222.2121.6721.8921.891.25%147,444
Sep 29, 202521.7022.0521.6221.6221.622.42%160,726
Sep 26, 202520.9721.2820.7721.1121.110.05%51,934
Sep 25, 202520.5921.2120.5521.1021.100.67%162,981
Sep 24, 202521.1421.2520.7120.9620.96-3.63%242,730
Sep 23, 202521.7522.3321.4021.7521.751.40%166,795
Sep 22, 202521.6421.7721.3121.4521.455.51%278,655
Sep 19, 202520.1520.6220.1020.3320.330.84%151,672
Sep 18, 202520.2520.6319.7320.1620.1612.44%444,203
Sep 17, 202517.7518.1517.4717.9317.93-1.21%228,408
Sep 16, 202518.2518.3217.7418.1518.152.43%304,606
Sep 15, 202516.4717.7716.4717.7217.7213.01%309,636
Sep 12, 202515.5215.7315.3915.6815.682.48%117,692
Sep 11, 202515.1415.5015.1415.3015.302.75%133,042
Sep 10, 202515.4515.5214.8414.8914.89-3.06%194,085
Sep 9, 202515.0615.3914.9515.3615.362.13%143,997
Sep 8, 202514.8315.1314.7015.0415.043.72%349,340
Sep 5, 202514.2314.5613.9514.5014.507.57%388,323
Sep 4, 202512.9013.6212.8913.4813.484.25%168,936
Sep 3, 202512.7712.9712.7112.9312.933.03%129,557
Sep 2, 202512.2312.6112.2112.5512.55-4.71%244,695
Aug 29, 202513.5513.5513.0713.1713.17-5.25%148,380
Aug 28, 202514.2014.2913.8413.9013.90-1.84%130,453
Aug 27, 202513.8114.1913.7914.1614.161.72%258,901
Aug 26, 202513.7913.9413.6813.9213.922.28%200,281
Aug 25, 202513.6513.7513.5513.6113.61-0.07%161,795
Aug 22, 202513.1713.8713.1513.6213.624.85%268,282
Aug 21, 202513.1413.1812.8612.9912.99-3.56%118,365
Aug 20, 202513.4913.6213.1013.4713.471.51%278,301
Aug 19, 202513.5713.7013.2113.2713.27-0.97%254,133
Aug 18, 202513.1613.4313.1613.4013.401.28%181,507
Aug 15, 202513.1213.4213.0313.2313.23-3.50%230,217
Aug 14, 202513.4513.7813.3513.7113.71-0.15%597,875
Aug 13, 202513.5813.7713.4613.7313.733.62%530,168
Aug 12, 202512.7113.3012.6713.2513.255.49%838,279
Aug 11, 202512.6412.9112.4912.5612.56-0.16%312,259
Aug 8, 202512.2712.6112.2012.5812.582.28%258,009
Aug 7, 202512.3012.4012.0812.3012.306.31%439,144
Aug 6, 202511.4511.6011.3711.5711.570.61%273,487
Aug 5, 202511.7211.7211.3511.5011.50-2.95%243,343
Aug 4, 202511.7011.8511.6511.8511.852.78%218,285
Aug 1, 202511.5511.6511.3111.5311.53-1.79%365,009
Jul 31, 202512.1512.1511.6111.7411.74-7.27%671,219
Jul 30, 202512.5112.7212.4512.6612.661.04%332,799
Jul 29, 202512.7012.8312.4412.5312.53-3.09%792,841
Jul 28, 202513.1113.1112.8612.9312.935.29%1,053,580
Jul 25, 202512.2012.3212.1012.2812.28-3.61%704,076
Jul 24, 202512.6812.8212.5212.7412.742.08%771,186
Jul 23, 202512.4412.5712.2012.4812.482.89%600,163
Jul 22, 202512.5512.5611.9412.1312.13-3.88%1,194,717
Jul 21, 202513.0213.0712.5912.6212.62-3.96%1,162,832
Jul 18, 202513.7513.7613.1213.1413.14-2.95%1,722,804
Jul 17, 202513.6113.9413.4213.5413.54-2.45%2,631,011