Defiance Daily Target 2X Short ASTS ETF (ASTN)

BATS: ASTN · Real-Time Price · USD

16.91

+2.01 (13.49%)

At close: Apr 28, 2026, 4:00 PM EDT

16.87

-0.04 (-0.24%)

After-hours: Apr 28, 2026, 4:04 PM EDT

ASTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.63	16.63	15.13	16.09	-	7.99%	266,290
Apr 27, 2026	15.15	16.24	14.73	14.90	14.90	-1.97%	301,856
Apr 24, 2026	14.01	15.37	13.87	15.20	15.20	5.48%	17,383
Apr 23, 2026	13.20	14.90	12.93	14.41	14.41	14.18%	37,211
Apr 22, 2026	12.52	13.28	11.56	12.62	12.62	-11.62%	754,252
Apr 21, 2026	13.38	14.59	12.67	14.28	14.28	1.93%	58,278
Apr 20, 2026	16.04	16.13	13.94	14.01	14.01	11.10%	1,992,174
Apr 17, 2026	11.54	12.77	11.13	12.61	12.61	10.91%	500,534
Apr 16, 2026	12.30	12.57	11.33	11.37	11.37	-9.04%	604,402
Apr 15, 2026	12.01	13.24	12.01	12.50	12.50	3.48%	520,685
Apr 14, 2026	9.13	12.28	8.96	12.08	12.08	21.65%	1,992,380
Apr 13, 2026	11.21	11.49	9.64	9.93	9.93	-9.07%	1,873,262
Apr 10, 2026	11.42	11.70	10.01	10.92	10.92	-7.14%	1,402,693
Apr 9, 2026	10.85	11.97	10.28	11.76	11.76	9.60%	1,009,998
Apr 8, 2026	9.68	11.38	9.42	10.73	10.73	-8.05%	1,432,605
Apr 7, 2026	11.61	12.38	11.03	11.67	11.67	4.66%	1,932,409
Apr 6, 2026	11.45	11.66	9.94	11.15	11.15	-4.54%	2,045,742
Apr 2, 2026	16.68	16.68	11.60	11.68	11.68	-21.24%	3,074,076
Apr 1, 2026	14.55	15.10	13.20	14.83	14.83	-2.50%	1,149,115
Mar 31, 2026	18.59	18.86	15.03	15.21	15.21	-24.52%	785,620
Mar 30, 2026	17.29	21.07	17.29	20.15	20.15	12.57%	987,792
Mar 27, 2026	14.51	18.01	14.08	17.90	17.90	21.69%	1,088,823
Mar 26, 2026	13.40	15.06	12.87	14.71	14.71	15.46%	1,255,608
Mar 25, 2026	15.02	15.34	11.86	12.74	12.74	-20.38%	1,357,685
Mar 24, 2026	16.02	17.52	15.26	16.00	16.00	2.70%	544,864
Mar 23, 2026	14.61	16.17	14.61	15.58	15.58	3.52%	343,252
Mar 20, 2026	13.66	16.13	13.05	15.05	15.05	8.27%	1,042,402
Mar 19, 2026	15.54	16.36	13.50	13.90	13.90	-7.09%	769,557
Mar 18, 2026	13.77	15.01	13.47	14.96	14.96	10.32%	930,737
Mar 17, 2026	15.63	15.64	13.08	13.56	13.56	-15.14%	879,799
Mar 16, 2026	16.33	17.47	15.53	15.98	15.98	-6.44%	200,567
Mar 13, 2026	15.94	17.31	14.75	17.08	17.08	0.59%	220,550
Mar 12, 2026	16.95	17.90	15.64	16.98	16.98	4.11%	239,162
Mar 11, 2026	16.92	17.38	14.50	16.31	16.31	-1.51%	225,254
Mar 10, 2026	15.71	16.67	14.92	16.56	16.56	4.49%	140,101
Mar 9, 2026	16.46	17.00	15.16	15.85	15.85	-0.70%	390,838
Mar 6, 2026	15.48	16.00	12.62	15.96	15.96	9.39%	726,266
Mar 5, 2026	12.55	15.26	12.44	14.59	14.59	20.98%	602,573
Mar 4, 2026	15.38	15.38	11.52	12.06	12.06	-26.73%	938,284
Mar 3, 2026	18.44	20.10	14.38	16.46	16.46	-13.37%	658,733
Mar 2, 2026	24.00	24.00	19.00	19.00	19.00	-19.43%	377,929
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