Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
45.82
-4.86 (-9.59%)
At close: Mar 6, 2026, 4:00 PM EST
45.52
-0.30 (-0.65%)
After-hours: Mar 6, 2026, 8:00 PM EST
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.96 | 57.39 | 45.72 | 45.82 | 45.82 | -9.59% | 2,987,170 |
| Mar 5, 2026 | 62.01 | 62.35 | 47.11 | 50.68 | 50.68 | -20.81% | 2,806,548 |
| Mar 4, 2026 | 53.90 | 65.80 | 53.00 | 64.00 | 64.00 | 26.23% | 2,470,445 |
| Mar 3, 2026 | 44.30 | 55.60 | 41.86 | 50.70 | 50.70 | 13.32% | 4,049,355 |
| Mar 2, 2026 | 36.83 | 44.75 | 36.48 | 44.74 | 44.74 | 19.18% | 2,067,926 |
| Feb 27, 2026 | 40.70 | 41.91 | 35.42 | 37.54 | 37.54 | -15.11% | 1,846,839 |
| Feb 26, 2026 | 40.68 | 46.26 | 40.00 | 44.22 | 44.22 | 7.83% | 1,978,985 |
| Feb 25, 2026 | 45.87 | 47.25 | 40.88 | 41.01 | 41.01 | -7.74% | 1,230,149 |
| Feb 24, 2026 | 39.10 | 45.00 | 39.10 | 44.45 | 44.45 | 4.12% | 1,788,947 |
| Feb 23, 2026 | 37.32 | 46.00 | 36.88 | 42.69 | 42.69 | 8.90% | 1,947,494 |
| Feb 20, 2026 | 44.07 | 46.30 | 38.40 | 39.20 | 39.20 | -14.30% | 1,604,506 |
| Feb 19, 2026 | 42.04 | 46.00 | 41.34 | 45.74 | 45.74 | 4.57% | 1,170,629 |
| Feb 18, 2026 | 42.67 | 46.52 | 41.31 | 43.74 | 43.74 | 3.06% | 1,297,358 |
| Feb 17, 2026 | 40.51 | 44.23 | 38.14 | 42.44 | 42.44 | 1.65% | 1,176,256 |
| Feb 13, 2026 | 41.61 | 44.38 | 39.38 | 41.75 | 41.75 | 0.12% | 1,853,695 |
| Feb 12, 2026 | 48.77 | 48.77 | 38.79 | 41.70 | 41.70 | -30.42% | 3,137,527 |
| Feb 11, 2026 | 64.86 | 66.66 | 55.24 | 59.93 | 59.93 | 1.52% | 2,625,050 |
| Feb 10, 2026 | 64.08 | 65.55 | 58.20 | 59.04 | 59.04 | -11.53% | 1,487,176 |
| Feb 9, 2026 | 65.43 | 74.86 | 62.51 | 66.73 | 66.73 | 0.62% | 2,023,813 |
| Feb 6, 2026 | 61.71 | 70.50 | 53.80 | 66.32 | 66.32 | 17.90% | 2,400,275 |
| Feb 5, 2026 | 63.10 | 66.82 | 54.85 | 56.25 | 56.25 | -19.49% | 2,174,952 |
| Feb 4, 2026 | 85.99 | 86.85 | 61.03 | 69.87 | 69.87 | -21.19% | 3,194,174 |
| Feb 3, 2026 | 78.43 | 90.09 | 75.30 | 88.66 | 88.66 | 20.66% | 1,931,599 |
| Feb 2, 2026 | 82.04 | 82.29 | 72.51 | 73.48 | 73.48 | -12.07% | 1,539,680 |
| Jan 30, 2026 | 99.42 | 114.18 | 79.05 | 83.57 | 83.57 | -17.38% | 2,930,331 |
| Jan 29, 2026 | 101.82 | 103.79 | 87.30 | 101.15 | 101.15 | 1.30% | 1,763,602 |
| Jan 28, 2026 | 88.49 | 104.48 | 85.51 | 99.85 | 99.85 | 17.71% | 2,437,141 |
| Jan 27, 2026 | 77.60 | 86.07 | 73.10 | 84.83 | 84.83 | 12.02% | 1,689,604 |
| Jan 26, 2026 | 87.70 | 88.80 | 74.00 | 75.73 | 75.73 | -15.23% | 1,713,760 |
| Jan 23, 2026 | 92.13 | 98.04 | 85.68 | 89.34 | 89.34 | -5.12% | 1,837,416 |
| Jan 22, 2026 | 85.00 | 99.40 | 78.92 | 94.16 | 94.16 | 25.30% | 2,583,469 |
| Jan 21, 2026 | 95.89 | 102.99 | 65.01 | 75.15 | 75.15 | -16.58% | 3,489,955 |
| Jan 20, 2026 | 89.00 | 101.80 | 87.50 | 90.09 | 90.09 | -5.27% | 1,654,769 |
| Jan 16, 2026 | 84.37 | 102.50 | 81.34 | 95.10 | 95.10 | 28.79% | 3,372,888 |
| Jan 15, 2026 | 65.24 | 78.88 | 61.32 | 73.84 | 73.84 | 12.73% | 3,107,592 |
| Jan 14, 2026 | 59.97 | 65.94 | 57.11 | 65.50 | 65.50 | 4.82% | 1,706,041 |
| Jan 13, 2026 | 68.35 | 70.39 | 60.94 | 62.49 | 62.49 | -11.20% | 1,777,818 |
| Jan 12, 2026 | 66.46 | 74.61 | 63.79 | 70.37 | 70.37 | 1.34% | 1,892,195 |
| Jan 9, 2026 | 60.72 | 74.82 | 59.68 | 69.44 | 69.44 | 15.60% | 2,757,152 |
| Jan 8, 2026 | 57.63 | 64.55 | 55.55 | 60.07 | 60.07 | 11.26% | 2,417,664 |
| Jan 7, 2026 | 62.00 | 68.00 | 51.57 | 53.99 | 53.99 | -24.24% | 3,719,985 |
| Jan 6, 2026 | 62.31 | 71.91 | 61.39 | 71.26 | 71.26 | 14.49% | 3,014,479 |
| Jan 5, 2026 | 51.40 | 64.24 | 49.75 | 62.24 | 62.24 | 17.41% | 3,377,858 |
| Jan 2, 2026 | 42.66 | 53.36 | 37.20 | 53.01 | 53.01 | 29.55% | 2,838,850 |
| Dec 31, 2025 | 43.25 | 44.17 | 39.67 | 40.92 | 40.92 | -5.58% | 1,266,976 |
| Dec 30, 2025 | 41.15 | 47.30 | 40.28 | 43.34 | 43.34 | 9.00% | 2,732,861 |
| Dec 29, 2025 | 38.89 | 43.55 | 37.86 | 39.76 | 39.76 | -1.56% | 1,766,205 |
| Dec 26, 2025 | 46.79 | 46.88 | 39.24 | 40.39 | 40.39 | -16.12% | 1,796,947 |
| Dec 24, 2025 | 63.71 | 68.15 | 47.30 | 48.15 | 48.15 | -17.04% | 3,644,122 |
| Dec 23, 2025 | 53.06 | 61.00 | 53.06 | 58.04 | 58.04 | -2.22% | 1,683,809 |
| Dec 22, 2025 | 50.80 | 59.99 | 48.79 | 59.36 | 59.36 | 28.15% | 2,272,695 |
| Dec 19, 2025 | 37.35 | 47.00 | 37.32 | 46.32 | 46.32 | 29.71% | 1,762,195 |
| Dec 18, 2025 | 35.11 | 37.49 | 33.77 | 35.71 | 35.71 | 12.93% | 1,213,222 |
| Dec 17, 2025 | 41.06 | 41.30 | 31.13 | 31.62 | 31.62 | -18.78% | 1,574,368 |
| Dec 16, 2025 | 35.92 | 39.40 | 35.61 | 38.93 | 38.93 | 1.67% | 1,633,297 |
| Dec 15, 2025 | 51.10 | 51.10 | 38.05 | 38.29 | 38.29 | -23.45% | 2,248,898 |
| Dec 12, 2025 | 59.56 | 61.66 | 46.78 | 50.02 | 50.02 | -18.94% | 2,408,120 |
| Dec 11, 2025 | 52.82 | 62.70 | 50.97 | 61.71 | 61.71 | 14.53% | 1,453,906 |
| Dec 10, 2025 | 46.36 | 55.59 | 43.74 | 53.88 | 53.88 | 16.72% | 1,678,673 |
| Dec 9, 2025 | 46.79 | 48.49 | 42.39 | 46.16 | 46.16 | -3.21% | 909,582 |
| Dec 8, 2025 | 49.31 | 51.25 | 43.50 | 47.69 | 47.69 | 0.34% | 1,277,180 |
| Dec 5, 2025 | 45.07 | 49.08 | 43.25 | 47.53 | 47.53 | 3.17% | 1,937,880 |
| Dec 4, 2025 | 35.03 | 47.27 | 33.89 | 46.07 | 46.07 | 36.50% | 2,073,800 |
| Dec 3, 2025 | 30.01 | 34.20 | 28.44 | 33.75 | 33.75 | 15.74% | 1,079,447 |
| Dec 2, 2025 | 25.55 | 30.00 | 25.44 | 29.16 | 29.16 | 16.18% | 797,097 |
| Dec 1, 2025 | 26.96 | 26.99 | 24.78 | 25.10 | 25.10 | -12.94% | 549,486 |
| Nov 28, 2025 | 29.27 | 30.31 | 28.35 | 28.83 | 28.83 | 2.49% | 401,600 |
| Nov 26, 2025 | 28.75 | 30.10 | 28.08 | 28.13 | 28.13 | 0.25% | 669,943 |
| Nov 25, 2025 | 27.93 | 28.56 | 24.93 | 28.06 | 28.06 | 1.70% | 794,343 |
| Nov 24, 2025 | 25.78 | 28.00 | 24.35 | 27.59 | 27.59 | 12.93% | 677,286 |
| Nov 21, 2025 | 26.13 | 26.35 | 22.37 | 24.43 | 24.43 | 3.25% | 1,382,505 |
| Nov 20, 2025 | 35.13 | 35.50 | 23.25 | 23.66 | 23.66 | -24.91% | 1,294,605 |
| Nov 19, 2025 | 32.45 | 35.60 | 31.03 | 31.51 | 31.51 | -0.76% | 755,323 |
| Nov 18, 2025 | 29.20 | 32.93 | 28.00 | 31.75 | 31.75 | 5.69% | 968,199 |
| Nov 17, 2025 | 34.89 | 36.34 | 29.62 | 30.04 | 30.04 | -15.97% | 1,176,207 |
| Nov 14, 2025 | 32.46 | 39.66 | 31.65 | 35.75 | 35.75 | -0.22% | 1,197,660 |
| Nov 13, 2025 | 39.00 | 40.23 | 33.86 | 35.83 | 35.83 | -9.29% | 985,859 |
| Nov 12, 2025 | 44.61 | 47.44 | 39.49 | 39.50 | 39.50 | -9.82% | 1,046,024 |
| Nov 11, 2025 | 43.21 | 48.38 | 42.85 | 43.80 | 43.80 | -2.99% | 957,647 |
| Nov 10, 2025 | 49.21 | 49.90 | 42.89 | 45.15 | 45.15 | -1.12% | 832,430 |
| Nov 7, 2025 | 39.78 | 46.76 | 36.66 | 45.66 | 45.66 | 11.50% | 995,609 |
| Nov 6, 2025 | 45.95 | 47.48 | 40.64 | 40.95 | 40.95 | -14.33% | 898,886 |
| Nov 5, 2025 | 47.11 | 49.73 | 44.73 | 47.80 | 47.80 | 0.72% | 572,105 |
| Nov 4, 2025 | 44.54 | 50.00 | 43.35 | 47.46 | 47.46 | -3.26% | 987,100 |
| Nov 3, 2025 | 63.84 | 63.84 | 48.80 | 49.06 | 49.06 | -22.36% | 1,012,299 |
| Oct 31, 2025 | 60.14 | 64.36 | 59.43 | 63.19 | 63.19 | 8.95% | 373,636 |
| Oct 30, 2025 | 60.03 | 64.00 | 54.31 | 58.00 | 58.00 | -8.11% | 754,712 |
| Oct 29, 2025 | 68.68 | 69.48 | 58.61 | 63.12 | 63.12 | 5.50% | 1,436,015 |
| Oct 28, 2025 | 64.33 | 65.44 | 57.91 | 59.83 | 59.83 | -4.47% | 1,174,981 |
| Oct 27, 2025 | 57.46 | 63.20 | 55.40 | 62.63 | 62.63 | 15.34% | 1,958,394 |
| Oct 24, 2025 | 55.00 | 55.00 | 52.30 | 54.30 | 54.30 | 5.62% | 1,346,804 |
| Oct 23, 2025 | 51.66 | 54.99 | 50.13 | 51.41 | 51.41 | 0.61% | 1,363,972 |
| Oct 22, 2025 | 51.97 | 52.79 | 43.46 | 51.10 | 51.10 | -20.04% | 1,748,716 |
| Oct 21, 2025 | 67.09 | 68.66 | 59.23 | 63.91 | 63.91 | -8.24% | 613,293 |
| Oct 20, 2025 | 76.00 | 81.27 | 67.75 | 69.65 | 69.65 | -2.05% | 587,879 |
| Oct 17, 2025 | 70.43 | 77.93 | 66.10 | 71.11 | 71.11 | -13.14% | 895,967 |
| Oct 16, 2025 | 93.03 | 107.79 | 80.58 | 81.87 | 81.87 | -12.90% | 895,181 |
| Oct 15, 2025 | 100.49 | 101.77 | 89.01 | 94.00 | 94.00 | 3.79% | 622,514 |
| Oct 14, 2025 | 81.68 | 100.15 | 75.00 | 90.57 | 90.57 | 7.76% | 835,174 |
| Oct 13, 2025 | 78.21 | 86.87 | 71.86 | 84.05 | 84.05 | 20.43% | 738,921 |