Tradr 2X Long ASTS Daily ETF (ASTX)
BATS: ASTX · Real-Time Price · USD
47.53
+1.46 (3.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
ASTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.07 | 49.08 | 43.25 | 47.53 | 47.53 | 3.17% | 1,934,148 |
| 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 |
| Oct 10, 2025 | 84.19 | 85.50 | 69.68 | 69.79 | 69.79 | -11.02% | 1,025,669 |
| Oct 9, 2025 | 68.00 | 81.63 | 68.00 | 78.43 | 78.43 | 13.39% | 1,068,040 |
| Oct 8, 2025 | 74.58 | 85.04 | 67.01 | 69.17 | 69.17 | 17.54% | 2,457,316 |
| Oct 7, 2025 | 48.00 | 61.04 | 47.58 | 58.85 | 58.85 | 4.77% | 1,419,975 |
| Oct 6, 2025 | 50.80 | 58.62 | 50.37 | 56.17 | 56.17 | 15.79% | 994,095 |
| Oct 3, 2025 | 45.56 | 50.19 | 43.55 | 48.51 | 48.51 | 4.28% | 1,154,932 |
| Oct 2, 2025 | 37.09 | 47.31 | 35.71 | 46.52 | 46.52 | 32.12% | 1,455,292 |
| Oct 1, 2025 | 31.34 | 35.43 | 28.55 | 35.21 | 35.21 | 31.43% | 1,417,264 |
| Sep 30, 2025 | 26.04 | 27.31 | 24.96 | 26.79 | 26.79 | 1.17% | 710,498 |
| Sep 29, 2025 | 27.58 | 30.21 | 25.29 | 26.48 | 26.48 | -0.79% | 625,466 |
| Sep 26, 2025 | 28.01 | 29.30 | 25.61 | 26.69 | 26.69 | -1.04% | 671,998 |
| Sep 25, 2025 | 29.53 | 30.08 | 25.40 | 26.97 | 26.97 | -18.86% | 1,367,284 |
| Sep 24, 2025 | 33.74 | 35.97 | 31.60 | 33.24 | 33.24 | -1.31% | 929,771 |
| Sep 23, 2025 | 27.01 | 35.47 | 26.94 | 33.68 | 33.68 | 24.10% | 2,141,208 |
| Sep 22, 2025 | 25.13 | 27.21 | 23.48 | 27.14 | 27.14 | 16.58% | 1,515,694 |
| Sep 19, 2025 | 20.07 | 24.20 | 20.07 | 23.28 | 23.28 | 17.58% | 1,205,781 |
| Sep 18, 2025 | 20.21 | 20.48 | 18.59 | 19.80 | 19.80 | 1.43% | 1,043,102 |
| Sep 17, 2025 | 18.72 | 20.29 | 18.00 | 19.52 | 19.52 | 3.83% | 711,962 |
| Sep 16, 2025 | 19.40 | 19.84 | 18.38 | 18.80 | 18.80 | -3.04% | 548,203 |
| Sep 15, 2025 | 18.75 | 19.84 | 18.37 | 19.39 | 19.39 | 11.95% | 839,282 |
| Sep 12, 2025 | 17.43 | 17.74 | 16.49 | 17.32 | 17.32 | 1.76% | 482,281 |
| Sep 11, 2025 | 16.51 | 17.63 | 16.06 | 17.02 | 17.02 | 3.78% | 728,019 |
| Sep 10, 2025 | 16.85 | 16.85 | 15.84 | 16.40 | 16.40 | 3.47% | 879,727 |
| Sep 9, 2025 | 18.34 | 18.41 | 15.03 | 15.85 | 15.85 | -18.88% | 1,965,852 |
| Sep 8, 2025 | 15.84 | 19.67 | 15.32 | 19.54 | 19.54 | -7.81% | 1,729,990 |
| Sep 5, 2025 | 21.38 | 21.87 | 20.48 | 21.20 | 21.20 | 2.39% | 681,810 |
| Sep 4, 2025 | 24.42 | 24.75 | 19.78 | 20.70 | 20.70 | -15.02% | 1,023,242 |
| Sep 3, 2025 | 28.81 | 28.87 | 24.29 | 24.36 | 24.36 | -14.35% | 367,275 |
| Sep 2, 2025 | 27.75 | 30.35 | 26.50 | 28.44 | 28.44 | -0.46% | 236,251 |
| Aug 29, 2025 | 28.35 | 28.75 | 26.10 | 28.57 | 28.57 | 0.14% | 260,760 |
| Aug 28, 2025 | 28.14 | 29.13 | 26.57 | 28.53 | 28.53 | 2.15% | 248,550 |
| Aug 27, 2025 | 30.86 | 30.86 | 27.89 | 27.93 | 27.93 | -8.64% | 261,240 |
| Aug 26, 2025 | 31.14 | 33.78 | 30.17 | 30.57 | 30.57 | 1.53% | 467,118 |
| Aug 25, 2025 | 27.50 | 31.52 | 26.84 | 30.11 | 30.11 | 12.81% | 494,876 |
| Aug 22, 2025 | 24.50 | 27.14 | 23.64 | 26.69 | 26.69 | 9.34% | 295,668 |
| Aug 21, 2025 | 23.67 | 24.63 | 23.10 | 24.41 | 24.41 | -0.57% | 138,680 |
| Aug 20, 2025 | 23.91 | 24.78 | 22.24 | 24.55 | 24.55 | 0.41% | 628,214 |
| Aug 19, 2025 | 27.75 | 28.27 | 24.45 | 24.45 | 24.45 | -13.30% | 337,609 |
| Aug 18, 2025 | 28.52 | 30.96 | 27.40 | 28.20 | 28.20 | 0.05% | 341,493 |
| Aug 15, 2025 | 29.00 | 29.12 | 27.50 | 28.19 | 28.19 | -1.83% | 150,172 |
| Aug 14, 2025 | 30.72 | 32.87 | 27.49 | 28.71 | 28.71 | -6.30% | 397,325 |
| Aug 13, 2025 | 31.27 | 31.27 | 27.20 | 30.64 | 30.64 | 1.19% | 407,308 |
| Aug 12, 2025 | 31.82 | 36.70 | 29.94 | 30.28 | 30.28 | 16.46% | 1,191,035 |
| Aug 11, 2025 | 26.40 | 27.98 | 25.56 | 26.00 | 26.00 | -3.24% | 247,843 |
| Aug 8, 2025 | 28.48 | 29.38 | 26.50 | 26.87 | 26.87 | -4.07% | 343,083 |
| Aug 7, 2025 | 33.57 | 33.58 | 27.36 | 28.01 | 28.01 | -15.91% | 716,317 |
| Aug 6, 2025 | 36.35 | 37.34 | 32.77 | 33.31 | 33.31 | -3.11% | 220,591 |
| Aug 5, 2025 | 33.41 | 34.55 | 31.00 | 34.38 | 34.38 | 4.88% | 203,565 |
| Aug 4, 2025 | 33.25 | 34.19 | 30.92 | 32.78 | 32.78 | -4.60% | 231,958 |
| Aug 1, 2025 | 32.37 | 36.99 | 30.77 | 34.36 | 34.36 | -2.86% | 360,682 |
| Jul 31, 2025 | 37.15 | 38.40 | 35.00 | 35.37 | 35.37 | -3.52% | 248,116 |
| Jul 30, 2025 | 35.59 | 38.74 | 35.59 | 36.66 | 36.66 | 3.97% | 199,316 |
| Jul 29, 2025 | 36.13 | 36.33 | 32.90 | 35.26 | 35.26 | -4.28% | 286,219 |
| Jul 28, 2025 | 37.98 | 38.58 | 35.88 | 36.84 | 36.84 | 0.14% | 206,942 |
| Jul 25, 2025 | 40.25 | 40.51 | 35.06 | 36.78 | 36.78 | -19.76% | 656,976 |
| Jul 24, 2025 | 43.99 | 46.20 | 42.50 | 45.84 | 45.84 | 4.46% | 196,312 |
| Jul 23, 2025 | 42.57 | 45.92 | 40.27 | 43.88 | 43.88 | 5.59% | 166,246 |
| Jul 22, 2025 | 38.82 | 41.99 | 33.00 | 41.56 | 41.56 | 2.08% | 227,530 |
| Jul 21, 2025 | 45.01 | 46.97 | 40.35 | 40.71 | 40.71 | -4.21% | 244,722 |
| Jul 18, 2025 | 40.08 | 42.93 | 38.72 | 42.50 | 42.50 | 1.31% | 222,924 |
| Jul 17, 2025 | 35.74 | 42.65 | 35.60 | 41.95 | 41.95 | 18.97% | 281,552 |