Defiance Daily Target 2X Short ASTS ETF (ASTN)
BATS: ASTN · Real-Time Price · USD
15.96
+1.37 (9.39%)
At close: Mar 6, 2026, 4:00 PM EST
15.94
-0.02 (-0.13%)
After-hours: Mar 6, 2026, 8:00 PM EST
ASTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.63 | 15.98 | 12.65 | 15.96 | 15.96 | 9.39% | 108,731 |
| Mar 5, 2026 | 12.08 | 15.20 | 12.08 | 14.59 | 14.59 | 20.98% | 76,978 |
| Mar 4, 2026 | 15.80 | 15.80 | 11.52 | 12.06 | 12.06 | -26.73% | 77,613 |
| Mar 3, 2026 | 18.44 | 20.10 | 14.38 | 16.46 | 16.46 | -13.37% | 658,425 |
| Mar 2, 2026 | 24.00 | 24.00 | 19.00 | 19.00 | 19.00 | -19.43% | 367,098 |
| Feb 27, 2026 | 22.08 | 24.57 | 21.64 | 23.58 | 23.58 | 15.11% | 44,797 |
| Feb 26, 2026 | 22.61 | 22.61 | 19.41 | 20.49 | 20.48 | -8.24% | 99,673 |
| Feb 25, 2026 | 19.65 | 22.33 | 19.65 | 22.33 | 22.33 | 8.01% | 69,774 |
| Feb 24, 2026 | 22.99 | 23.20 | 20.61 | 20.67 | 20.67 | -4.83% | 67,613 |
| Feb 23, 2026 | 25.02 | 25.02 | 19.87 | 21.72 | 21.72 | -9.16% | 223,819 |
| Feb 20, 2026 | 21.75 | 24.18 | 20.91 | 23.91 | 23.91 | 14.19% | 86,156 |
| Feb 19, 2026 | 22.57 | 23.23 | 20.91 | 20.94 | 20.94 | -5.94% | 44,820 |
| Feb 18, 2026 | 22.75 | 23.03 | 20.40 | 22.26 | 22.26 | -2.24% | 78,428 |
| Feb 17, 2026 | 24.50 | 25.06 | 21.82 | 22.77 | 22.77 | -1.13% | 124,870 |
| Feb 13, 2026 | 23.07 | 24.30 | 21.82 | 23.03 | 23.03 | 9.61% | 75,621 |
| Feb 12, 2026 | 21.54 | 24.01 | 21.01 | 21.01 | 21.01 | 18.03% | 192,750 |
| Feb 11, 2026 | 16.58 | 19.03 | 15.71 | 17.80 | 17.80 | -1.77% | 93,614 |
| Feb 10, 2026 | 17.51 | 18.17 | 16.52 | 18.12 | 18.12 | 11.37% | 48,906 |
| Feb 9, 2026 | 16.35 | 16.82 | 14.46 | 16.27 | 16.27 | -1.22% | 16,109 |