ASTG Historical Prices
Leverage Shares 2X Long ASTS Daily ETF · daily open, high, low, close & volume
Trading days
88
Period high
21.53
Period low
2.47
Period change
-73.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.17 | 3.62 | 3.17 | 3.35 | +3.55% | 320,276 |
| Oct 28, 2026 | 3.03 | 3.28 | 2.95 | 3.24 | +1.57% | 203,263 |
| Oct 27, 2026 | 2.86 | 3.41 | 2.86 | 3.19 | +12.32% | 61,301 |
| Oct 26, 2026 | 2.82 | 3.01 | 2.81 | 2.84 | -1.73% | 10,534 |
| Oct 23, 2026 | 2.53 | 2.94 | 2.47 | 2.89 | +4.33% | 180,191 |
| Oct 22, 2026 | 2.81 | 3.01 | 2.63 | 2.77 | -10.65% | 446,539 |
| Oct 21, 2026 | 3.25 | 3.31 | 3.07 | 3.10 | -1.27% | 108,777 |
| Oct 20, 2026 | 3.10 | 3.33 | 2.83 | 3.14 | -3.76% | 96,883 |
| Oct 19, 2026 | 3.30 | 3.53 | 3.26 | 3.26 | +5.93% | 149,319 |
| Oct 16, 2026 | 3.45 | 3.55 | 3.00 | 3.08 | -17.76% | 161,687 |
| Oct 15, 2026 | 3.22 | 3.80 | 3.03 | 3.75 | +10.96% | 211,403 |
| Oct 14, 2026 | 4.08 | 4.08 | 3.36 | 3.38 | -20.96% | 676,437 |
| Oct 13, 2026 | 4.39 | 4.44 | 4.13 | 4.27 | -17.41% | 252,582 |
| Oct 12, 2026 | 5.59 | 5.75 | 5.14 | 5.17 | +2.38% | 124,982 |
| Oct 9, 2026 | 6.01 | 6.03 | 4.31 | 5.05 | -21.58% | 352,252 |
| Oct 8, 2026 | 7.20 | 7.20 | 6.23 | 6.44 | -12.74% | 49,780 |
| Oct 7, 2026 | 7.50 | 7.50 | 6.91 | 7.38 | -7.63% | 82,105 |
| Oct 6, 2026 | 7.48 | 8.34 | 7.48 | 7.99 | +15.80% | 104,945 |
| Oct 5, 2026 | 6.96 | 7.02 | 6.70 | 6.90 | +0.07% | 67,699 |
| Oct 2, 2026 | 6.49 | 7.10 | 6.22 | 6.89 | +4.31% | 96,666 |
| Oct 1, 2026 | 7.27 | 7.28 | 6.61 | 6.61 | -5.97% | 70,256 |
| Sep 30, 2026 | 7.44 | 7.99 | 7.03 | 7.03 | -2.23% | 171,696 |
| Sep 29, 2026 | 8.57 | 8.57 | 6.99 | 7.19 | -5.39% | 50,512 |
| Sep 28, 2026 | 7.55 | 7.82 | 7.48 | 7.60 | -2.31% | 7,794 |
| Sep 25, 2026 | 7.82 | 8.13 | 7.63 | 7.78 | +2.37% | 94,508 |
| Sep 24, 2026 | 7.25 | 8.11 | 7.00 | 7.60 | +2.98% | 57,554 |
| Sep 23, 2026 | 8.30 | 8.30 | 7.38 | 7.38 | -12.01% | 89,243 |
| Sep 22, 2026 | 7.77 | 8.76 | 7.76 | 8.39 | +6.16% | 65,008 |
| Sep 21, 2026 | 7.31 | 7.98 | 7.31 | 7.90 | +10.80% | 37,635 |
| Sep 18, 2026 | 7.66 | 7.66 | 6.96 | 7.13 | -13.17% | 80,641 |
| Sep 17, 2026 | 7.89 | 8.43 | 7.88 | 8.21 | +11.53% | 22,638 |
| Sep 16, 2026 | 7.42 | 7.42 | 7.00 | 7.36 | +1.45% | 12,241 |
| Sep 15, 2026 | 7.52 | 7.57 | 7.00 | 7.26 | -4.04% | 13,232 |
| Sep 14, 2026 | 6.96 | 7.81 | 6.96 | 7.56 | +0.56% | 29,237 |
| Sep 11, 2026 | 7.60 | 7.80 | 7.50 | 7.52 | -9.02% | 12,487 |
| Sep 9, 2026 | 9.02 | 9.02 | 8.27 | 8.27 | -10.45% | 17,064 |
| Sep 8, 2026 | 8.49 | 9.49 | 8.49 | 9.23 | +11.74% | 8,521 |
| Sep 4, 2026 | 8.57 | 9.13 | 8.16 | 8.26 | +0.06% | 13,201 |
| Sep 3, 2026 | 8.52 | 8.52 | 8.11 | 8.25 | -0.78% | 31,208 |
| Sep 2, 2026 | 7.65 | 8.44 | 7.65 | 8.32 | +9.50% | 30,228 |
| Aug 31, 2026 | 7.26 | 7.60 | 7.00 | 7.60 | +3.53% | 4,346 |
| Aug 28, 2026 | 7.97 | 7.97 | 7.22 | 7.34 | -10.72% | 6,797 |
| Aug 27, 2026 | 8.06 | 8.27 | 7.97 | 8.22 | +4.68% | 37,703 |
| Aug 26, 2026 | 8.07 | 8.32 | 7.77 | 7.85 | -6.85% | 22,194 |
| Aug 25, 2026 | 8.85 | 8.85 | 8.21 | 8.43 | -2.07% | 4,936 |
| Aug 24, 2026 | 9.95 | 9.95 | 8.61 | 8.61 | -17.86% | 8,479 |
| Aug 21, 2026 | 10.02 | 10.54 | 9.76 | 10.48 | +10.52% | 10,996 |
| Aug 20, 2026 | 9.63 | 9.63 | 9.13 | 9.48 | -3.76% | 4,045 |
| Aug 19, 2026 | 10.06 | 10.06 | 9.24 | 9.85 | -2.31% | 4,943 |
| Aug 18, 2026 | 9.96 | 10.25 | 9.95 | 10.09 | -11.51% | 2,951 |
| Aug 17, 2026 | 11.76 | 12.32 | 11.40 | 11.40 | +0.49% | 29,064 |
| Aug 14, 2026 | 11.48 | 11.77 | 10.89 | 11.34 | -1.66% | 5,530 |
| Aug 13, 2026 | 11.80 | 12.57 | 11.45 | 11.53 | -7.53% | 15,348 |
| Aug 12, 2026 | 11.89 | 12.64 | 11.83 | 12.47 | +6.89% | 15,779 |
| Aug 11, 2026 | 10.94 | 11.67 | 10.27 | 11.67 | +8.16% | 18,930 |
| Aug 10, 2026 | 11.76 | 11.94 | 10.67 | 10.79 | -8.33% | 16,851 |
| Aug 7, 2026 | 10.96 | 11.77 | 10.69 | 11.77 | +13.50% | 61,613 |
| Aug 6, 2026 | 10.55 | 12.42 | 10.37 | 10.37 | -4.07% | 14,249 |
| Aug 5, 2026 | 10.86 | 11.13 | 10.23 | 10.81 | -4.93% | 11,996 |
| Aug 4, 2026 | 10.58 | 11.54 | 10.51 | 11.37 | +20.96% | 25,857 |
| Aug 3, 2026 | 8.05 | 9.61 | 8.05 | 9.40 | +15.26% | 12,449 |
| Jul 31, 2026 | 8.47 | 8.47 | 7.52 | 8.16 | +2.27% | 4,433 |
| Jul 30, 2026 | 7.32 | 7.97 | 7.04 | 7.97 | +19.66% | 27,564 |
| Jul 29, 2026 | 7.88 | 7.93 | 6.66 | 6.66 | -11.73% | 8,285 |
| Jul 28, 2026 | 7.26 | 7.98 | 6.76 | 7.55 | -6.49% | 9,068 |
| Jul 27, 2026 | 8.26 | 8.26 | 7.67 | 8.07 | +6.96% | 7,641 |
| Jul 24, 2026 | 8.15 | 8.31 | 7.47 | 7.55 | -9.88% | 9,153 |
| Jul 23, 2026 | 8.81 | 9.25 | 7.98 | 8.38 | -9.73% | 6,991 |
| Jul 22, 2026 | 9.61 | 9.72 | 9.16 | 9.28 | -3.88% | 6,566 |
| Jul 21, 2026 | 8.37 | 9.95 | 8.37 | 9.65 | +21.45% | 67,720 |
| Jul 20, 2026 | 8.07 | 8.39 | 7.77 | 7.95 | -2.52% | 11,416 |
| Jul 17, 2026 | 7.57 | 9.06 | 7.27 | 8.16 | +10.07% | 40,064 |
| Jul 16, 2026 | 9.08 | 9.43 | 6.83 | 7.41 | -34.48% | 59,905 |
| Jul 15, 2026 | 12.20 | 12.20 | 10.94 | 11.31 | -7.01% | 10,183 |
| Jul 14, 2026 | 12.40 | 12.94 | 12.16 | 12.16 | +3.24% | 9,679 |
| Jul 13, 2026 | 12.63 | 13.11 | 11.50 | 11.78 | -14.45% | 4,247 |
| Jul 10, 2026 | 13.43 | 13.83 | 13.43 | 13.77 | -2.86% | 10,638 |
| Jul 9, 2026 | 14.50 | 14.50 | 13.95 | 14.18 | -3.35% | 4,343 |
| Jul 8, 2026 | 15.22 | 15.54 | 14.31 | 14.67 | +1.67% | 2,687 |
| Jul 7, 2026 | 15.37 | 15.48 | 14.42 | 14.42 | -15.88% | 6,398 |
| Jul 6, 2026 | 18.04 | 18.49 | 17.13 | 17.15 | -10.19% | 1,518 |
| Jul 2, 2026 | 21.53 | 21.53 | 18.46 | 19.09 | -4.16% | 2,118 |
| Jul 1, 2026 | 20.57 | 21.46 | 19.92 | 19.92 | -5.19% | 4,464 |
| Jun 30, 2026 | 18.56 | 21.36 | 18.51 | 21.01 | +4.73% | 10,376 |
| Jun 29, 2026 | 16.82 | 20.06 | 16.11 | 20.06 | +43.13% | 9,733 |
| Jun 26, 2026 | 11.71 | 14.62 | 11.71 | 14.02 | +17.48% | 7,434 |
| Jun 25, 2026 | 11.50 | 12.39 | 11.50 | 11.93 | -7.51% | 3,495 |
| Jun 24, 2026 | 14.21 | 14.21 | 12.63 | 12.90 | - | 4,540 |
Daily open, high, low, close and volume for Leverage Shares 2X Long ASTS Daily ETF (ASTG). Showing 88 trading days. Unadjusted prices.