Skip to main content
Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
31.19
-3.76 (-10.76%)
At close: Mar 6, 2026, 4:00 PM EST
31.16
-0.03 (-0.10%)
After-hours: Mar 6, 2026, 7:55 PM EST

ASMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.2933.4030.8631.1931.19-10.76%149,492
Mar 5, 202635.7637.0033.5534.9534.95-4.74%111,910
Mar 4, 202636.3537.0035.2936.6936.695.73%151,425
Mar 3, 202634.7735.4033.0634.7034.70-9.09%216,521
Mar 2, 202637.7439.0737.5438.1738.17-3.54%99,255
Feb 27, 202638.3340.1738.2639.5739.57-2.03%80,455
Feb 26, 202643.2543.2538.2440.3940.39-8.07%133,115
Feb 25, 202643.5945.0843.5043.9443.943.99%127,524
Feb 24, 202642.6242.8541.0942.2542.251.42%104,093
Feb 23, 202641.1142.1640.4241.6641.661.78%98,594
Feb 20, 202639.8841.7339.7740.9340.931.94%67,136
Feb 19, 202639.2540.2038.5740.1540.15-1.75%76,577
Feb 18, 202639.2241.2538.8940.8740.876.70%157,096
Feb 17, 202637.0038.7236.4038.3038.302.22%42,335
Feb 13, 202637.7539.0037.2737.4737.47-0.11%109,951
Feb 12, 202639.2939.3136.7737.5137.51-4.38%114,747
Feb 11, 202639.2639.9737.8039.2339.233.48%85,012
Feb 10, 202639.3439.3437.9137.9137.91-2.37%48,407
Feb 9, 202637.9039.1737.6338.8338.832.13%133,612
Feb 6, 202635.9738.0335.9738.0238.029.16%122,144
Feb 5, 202633.5035.5833.2434.8334.831.84%194,631
Feb 4, 202637.2037.6032.9734.2034.20-8.04%181,622
Feb 3, 202639.6739.9935.8337.1937.19-6.06%193,218
Feb 2, 202637.2240.2937.2239.5939.592.49%277,854
Jan 30, 202639.3841.0838.3638.6338.63-4.78%225,681
Jan 29, 202640.5841.2237.5340.5740.574.29%471,406
Jan 28, 202642.5042.6037.9238.9038.90-4.34%1,158,767
Jan 27, 202638.4841.5838.4840.6740.676.23%480,031
Jan 26, 202637.0138.7237.0138.2838.283.49%242,559
Jan 23, 202636.4837.2535.7136.9936.99-1.23%147,308
Jan 22, 202637.2837.4536.3637.4537.455.37%282,378
Jan 21, 202634.2836.2333.8535.5435.545.33%152,225
Jan 20, 202633.8335.1033.3033.7433.74-5.20%207,386
Jan 16, 202635.5736.5334.6035.5935.594.19%170,815
Jan 15, 202635.2635.7434.1634.1634.1610.51%196,208
Jan 14, 202630.9131.3830.3030.9130.91-1.07%60,247
Jan 13, 202631.6032.3131.1731.2531.25-1.56%62,989
Jan 12, 202630.7831.9330.7831.7431.740.99%94,111
Jan 9, 202629.6231.7929.1031.4331.4312.90%136,222
Jan 8, 202628.8129.0626.9927.8427.84-5.34%103,131
Jan 7, 202629.5429.7828.9929.4129.41-2.29%105,721
Jan 6, 202629.2930.3029.2930.1030.102.00%201,046
Jan 5, 202628.8929.9728.7429.5129.5111.27%261,845
Jan 2, 202625.1526.9425.1526.5226.5217.40%240,028
Dec 31, 202522.9923.0722.5922.5922.59-0.83%26,411
Dec 30, 202523.3223.4122.7022.7822.78-8.89%75,709
Dec 29, 202524.9625.2924.7625.0022.47-1.28%23,463
Dec 26, 202525.0425.4524.8625.3322.761.26%29,818
Dec 24, 202524.7525.0124.7425.0122.480.37%12,843
Dec 23, 202524.7224.9224.6424.9222.401.32%18,587
Dec 22, 202525.0125.0124.3724.6022.100.18%28,929
Dec 19, 202524.1324.9024.1324.5522.073.50%56,447
Dec 18, 202524.1424.3623.7223.7221.324.31%49,606
Dec 17, 202525.0625.1122.5422.7420.44-11.24%101,402
Dec 16, 202525.9426.1925.2025.6223.03-2.62%41,929
Dec 15, 202526.2426.5925.9626.3123.651.48%45,729
Dec 12, 202527.3527.5725.7825.9323.30-7.40%56,659
Dec 11, 202527.5228.1126.8428.0025.170.25%39,129
Dec 10, 202527.5128.0426.8927.9325.101.56%45,021
Dec 9, 202527.2427.6727.1527.5024.72-1.89%26,084
Dec 8, 202527.8028.6527.7028.0325.194.03%27,614
Dec 5, 202528.1528.3326.9026.9424.22-1.74%47,951
Dec 4, 202528.2628.4427.0027.4224.64-5.84%106,985
Dec 3, 202527.5029.1227.3429.1226.176.12%101,692
Dec 2, 202526.5727.6826.5527.4424.663.39%127,027
Dec 1, 202525.0026.6324.9726.5423.855.74%115,855
Nov 28, 202524.2525.1724.0525.1022.563.25%54,423
Nov 26, 202524.2024.8524.2024.3121.857.29%98,468
Nov 25, 202522.2922.7421.4222.6620.363.36%49,559
Nov 24, 202521.5322.2021.5321.9219.704.13%60,994
Nov 21, 202520.8721.5520.1721.0518.92-2.86%72,268
Nov 20, 202524.6524.9521.4821.6719.48-11.52%172,950
Nov 19, 202522.9624.6222.9624.4922.016.99%87,553
Nov 18, 202523.2823.4122.4622.8920.57-2.68%38,693
Nov 17, 202522.8623.8022.8623.5221.142.53%55,530
Nov 14, 202522.1523.5121.8622.9420.62-2.75%80,043
Nov 13, 202524.5524.5723.2023.5921.20-3.24%39,073
Nov 12, 202524.2924.4723.9424.3821.912.60%27,398
Nov 11, 202524.2624.2623.5723.7621.35-3.38%22,448
Nov 10, 202524.4624.6923.7324.5922.104.33%36,708
Nov 7, 202524.1624.2622.6423.5721.18-2.28%79,509
Nov 6, 202524.6524.7024.0524.1221.68-3.09%49,083
Nov 5, 202524.2125.1624.2124.8922.372.66%75,353
Nov 4, 202525.1325.8224.1924.2521.79-6.71%44,393
Nov 3, 202525.8826.2225.8725.9923.361.52%38,315
Oct 31, 202526.3126.3125.3025.6023.01-3.36%88,090
Oct 30, 202526.4027.0026.2826.4923.810.99%111,292
Oct 29, 202526.2326.5826.0326.2323.573.63%102,560
Oct 28, 202525.5425.6225.2825.3122.75-1.17%61,149
Oct 27, 202525.1725.6925.1725.6123.024.85%86,971
Oct 24, 202524.6724.8824.3724.4321.95-0.85%47,486
Oct 23, 202523.2124.8023.2124.6422.145.05%76,922
Oct 22, 202524.1424.4922.8823.4521.08-2.66%91,885
Oct 21, 202524.6624.7024.0724.0921.65-3.41%50,403
Oct 20, 202524.5225.4424.5024.9422.422.51%94,007
Oct 17, 202523.9224.5223.7024.3321.871.54%95,674
Oct 16, 202524.7325.2823.5923.9621.532.04%201,663
Oct 15, 202524.3824.5722.8023.4821.105.48%590,638
Oct 14, 202521.6522.7621.5322.2620.01-0.62%317,787
Oct 13, 202521.8922.4021.6322.4020.1310.34%169,670