MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ASTG — Leverage Shares 2X Long ASTS Daily ETF
Cboe BZXLeverage Shares 2X Long ASTS Daily ETF
$6.61
-0.42(-5.97%)
- O
- 7.27
- H
- 7.28
- L
- 6.61
- V
- 70.24K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.61
Period Return-55.58%
Period High$21.53
Period Low$6.61
Avg Daily Volume22.7K
Total Trading Days71
ASTG — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.27 | $7.28 | $6.61 | $6.61 | $-0.42 | -5.97% | 70,239 | $6.89 | $6.61 $7.28 |
| Sep 30, 2026 | $7.44 | $7.99 | $7.03 | $7.03 | $-0.16 | -2.23% | 171,696 | $7.75 | $7.03 $7.99 |
| Sep 29, 2026 | $8.57 | $8.57 | $6.99 | $7.19 | $-0.41 | -5.39% | 50,512 | $7.35 | $6.99 $8.57 |
| Sep 28, 2026 | $7.55 | $7.82 | $7.48 | $7.60 | $-0.18 | -2.31% | 7,794 | $7.65 | $7.48 $7.82 |
| Sep 25, 2026 | $7.82 | $8.13 | $7.63 | $7.78 | +$0.18 | +2.37% | 94,508 | $7.81 | $7.63 $8.13 |
| Sep 24, 2026 | $7.25 | $8.11 | $7.00 | $7.60 | +$0.22 | +2.98% | 57,554 | $7.52 | $7.00 $8.11 |
| Sep 23, 2026 | $8.30 | $8.30 | $7.38 | $7.38 | $-1.01 | -12.01% | 89,243 | $7.81 | $7.38 $8.30 |
| Sep 22, 2026 | $7.77 | $8.76 | $7.76 | $8.39 | +$0.49 | +6.16% | 65,008 | $8.24 | $7.76 $8.76 |
| Sep 21, 2026 | $7.31 | $7.98 | $7.31 | $7.90 | +$0.77 | +10.80% | 37,635 | $7.79 | $7.31 $7.98 |
| Sep 18, 2026 | $7.66 | $7.66 | $6.96 | $7.13 | $-1.08 | -13.17% | 80,641 | $7.11 | $6.96 $7.66 |
| Sep 17, 2026 | $7.89 | $8.43 | $7.88 | $8.21 | +$0.85 | +11.53% | 22,638 | $8.21 | $7.88 $8.43 |
| Sep 16, 2026 | $7.42 | $7.42 | $7.00 | $7.36 | +$0.11 | +1.45% | 12,241 | $7.27 | $7.00 $7.42 |
| Sep 15, 2026 | $7.52 | $7.57 | $7.00 | $7.26 | $-0.31 | -4.04% | 13,232 | $7.45 | $7.00 $7.57 |
| Sep 14, 2026 | $6.96 | $7.81 | $6.96 | $7.56 | +$0.04 | +0.56% | 29,237 | $7.25 | $6.96 $7.81 |
| Sep 11, 2026 | $7.60 | $7.80 | $7.50 | $7.52 | $-0.06 | -0.79% | 12,487 | $7.64 | $7.50 $7.80 |
| Sep 10, 2026 | $7.81 | $8.71 | $7.58 | $7.58 | $-0.69 | -8.29% | 8,402 | $8.40 | $7.58 $8.71 |
| Sep 9, 2026 | $9.02 | $9.02 | $8.27 | $8.27 | $-0.96 | -10.45% | 17,064 | $8.82 | $8.27 $9.02 |
| Sep 8, 2026 | $8.49 | $9.49 | $8.49 | $9.23 | +$0.97 | +11.74% | 8,522 | $9.12 | $8.49 $9.49 |
| Sep 4, 2026 | $8.57 | $9.13 | $8.16 | $8.26 | +$0.01 | +0.06% | 13,201 | $8.66 | $8.16 $9.13 |
| Sep 3, 2026 | $8.52 | $8.52 | $8.11 | $8.25 | $-0.07 | -0.78% | 31,208 | $8.31 | $8.11 $8.52 |
| Sep 2, 2026 | $7.65 | $8.44 | $7.65 | $8.32 | +$1.59 | +23.60% | 30,228 | $7.96 | $7.65 $8.44 |
| Sep 1, 2026 | $6.99 | $7.00 | $6.73 | $6.73 | $-0.87 | -11.41% | 3,252 | $6.93 | $6.73 $7.00 |
| Aug 31, 2026 | $7.26 | $7.60 | $7.00 | $7.60 | +$0.26 | +3.53% | 4,346 | $7.24 | $7.00 $7.60 |
| Aug 28, 2026 | $7.97 | $7.97 | $7.22 | $7.34 | $-0.88 | -10.72% | 6,797 | $7.39 | $7.22 $7.97 |
| Aug 27, 2026 | $8.06 | $8.27 | $7.97 | $8.22 | +$0.37 | +4.68% | 37,703 | $8.13 | $7.97 $8.27 |
| Aug 26, 2026 | $8.07 | $8.32 | $7.77 | $7.85 | $-0.58 | -6.85% | 22,194 | $7.93 | $7.77 $8.32 |
| Aug 25, 2026 | $8.85 | $8.85 | $8.21 | $8.43 | $-0.18 | -2.07% | 4,936 | $8.61 | $8.21 $8.85 |
| Aug 24, 2026 | $9.95 | $9.95 | $8.61 | $8.61 | $-1.87 | -17.86% | 8,479 | $8.97 | $8.61 $9.95 |
| Aug 21, 2026 | $10.02 | $10.54 | $9.76 | $10.48 | +$1.00 | +10.52% | 10,996 | $10.25 | $9.76 $10.54 |
| Aug 20, 2026 | $9.63 | $9.63 | $9.13 | $9.48 | $-0.37 | -3.76% | 4,045 | $9.43 | $9.13 $9.63 |