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%
ASTN — Defiance Daily Target 2X Short ASTS ETF
Cboe BZXDefiance Daily Target 2X Short ASTS ETF
$19.92
+1.01(+5.34%)
- O
- 18.56
- H
- 19.96
- L
- 18.05
- V
- 290.59K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.92
Period Return+20.95%
Period High$35.04
Period Low$3.16
Avg Daily Volume2.04M
Total Trading Days164
ASTN — Historical OHLCV Price & Volume Table
Feb 6, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $18.56 | $19.96 | $18.05 | $19.92 | +$1.01 | +5.34% | 290,587 | $19.09 | $18.05 $19.96 |
| Sep 30, 2026 | $17.59 | $18.91 | $16.25 | $18.91 | +$0.49 | +2.66% | 778,399 | $17.16 | $16.25 $18.91 |
| Sep 29, 2026 | $15.36 | $18.91 | $15.21 | $18.42 | +$0.90 | +5.14% | 427,862 | $16.98 | $15.21 $18.91 |
| Sep 28, 2026 | $17.54 | $17.98 | $16.89 | $17.52 | +$0.52 | +3.06% | 157,972 | $17.40 | $16.89 $17.98 |
| Sep 25, 2026 | $17.13 | $17.51 | $16.29 | $17.00 | $-0.62 | -3.52% | 144,030 | $16.98 | $16.29 $17.51 |
| Sep 24, 2026 | $18.67 | $19.22 | $16.32 | $17.62 | $-0.63 | -3.43% | 324,275 | $17.65 | $16.32 $19.22 |
| Sep 23, 2026 | $16.50 | $18.25 | $16.35 | $18.25 | +$1.86 | +11.32% | 303,073 | $17.20 | $16.35 $18.25 |
| Sep 22, 2026 | $17.18 | $17.85 | $15.45 | $16.39 | $-0.87 | -5.04% | 405,151 | $16.40 | $15.45 $17.85 |
| Sep 21, 2026 | $18.90 | $18.90 | $17.09 | $17.26 | $-2.24 | -11.49% | 183,149 | $17.55 | $17.09 $18.90 |
| Sep 18, 2026 | $17.27 | $19.99 | $17.21 | $19.50 | +$2.14 | +12.33% | 171,336 | $19.16 | $17.21 $19.99 |
| Sep 17, 2026 | $18.18 | $18.19 | $16.70 | $17.36 | $-2.16 | -11.07% | 545,390 | $17.18 | $16.70 $18.19 |
| Sep 16, 2026 | $19.40 | $20.80 | $18.82 | $19.52 | $-0.53 | -2.64% | 148,094 | $19.80 | $18.82 $20.80 |
| Sep 15, 2026 | $19.25 | $20.56 | $18.79 | $20.05 | +$0.65 | +3.35% | 180,342 | $19.70 | $18.79 $20.56 |
| Sep 14, 2026 | $20.74 | $20.85 | $18.52 | $19.40 | +$0.06 | +0.34% | 141,683 | $19.35 | $18.52 $20.85 |
| Sep 11, 2026 | $18.73 | $19.65 | $18.40 | $19.34 | +$0.11 | +0.55% | 97,680 | $18.99 | $18.40 $19.65 |
| Sep 10, 2026 | $18.65 | $19.33 | $16.66 | $19.23 | +$1.37 | +7.67% | 515,573 | $17.87 | $16.66 $19.33 |
| Sep 9, 2026 | $16.04 | $17.88 | $15.88 | $17.86 | +$1.78 | +11.07% | 321,766 | $17.03 | $15.88 $17.88 |
| Sep 8, 2026 | $17.92 | $17.92 | $15.48 | $16.08 | $-2.16 | -11.84% | 369,994 | $16.19 | $15.48 $17.92 |
| Sep 4, 2026 | $17.40 | $18.64 | $16.32 | $18.24 | $-0.28 | -1.51% | 259,849 | $17.44 | $16.32 $18.64 |
| Sep 3, 2026 | $17.80 | $19.12 | $17.44 | $18.52 | +$0.24 | +1.31% | 217,886 | $18.20 | $17.44 $19.12 |
| Sep 2, 2026 | $21.60 | $22.24 | $17.64 | $18.28 | $-5.84 | -24.21% | 978,308 | $19.32 | $17.64 $22.24 |
| Sep 1, 2026 | $23.20 | $24.16 | $22.20 | $24.12 | +$2.48 | +11.46% | 123,777 | $23.49 | $22.20 $24.16 |
| Aug 31, 2026 | $23.12 | $23.56 | $21.52 | $21.64 | $-0.84 | -3.74% | 176,337 | $22.67 | $21.52 $23.56 |
| Aug 28, 2026 | $20.72 | $22.80 | $20.48 | $22.48 | +$2.24 | +11.07% | 133,865 | $21.70 | $20.48 $22.80 |
| Aug 27, 2026 | $20.76 | $21.32 | $20.16 | $20.24 | $-1.12 | -5.24% | 143,235 | $20.68 | $20.16 $21.32 |
| Aug 26, 2026 | $20.80 | $21.72 | $20.06 | $21.36 | +$1.32 | +6.59% | 259,475 | $20.96 | $20.06 $21.72 |
| Aug 25, 2026 | $19.20 | $20.76 | $18.72 | $20.04 | +$0.16 | +0.80% | 218,195 | $19.98 | $18.72 $20.76 |
| Aug 24, 2026 | $17.76 | $19.88 | $17.60 | $19.88 | +$3.12 | +18.62% | 182,717 | $18.70 | $17.60 $19.88 |
| Aug 21, 2026 | $17.68 | $18.96 | $15.98 | $16.76 | $-2.12 | -11.23% | 570,306 | $17.16 | $15.98 $18.96 |
| Aug 20, 2026 | $18.44 | $20.00 | $18.32 | $18.88 | +$0.72 | +3.95% | 154,990 | $19.18 | $18.32 $20.00 |