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%
ASTT — Corgi ASTS 2x Daily ETF
Cboe BZXCorgi ASTS 2x Daily ETF
$15.57
-0.26(-1.66%)
- O
- 17.08
- H
- 17.08
- L
- 15.57
- V
- 224.01
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$15.57
Period Return-46.99%
Period High$44.17
Period Low$14.21
Avg Daily Volume1.1K
Total Trading Days67
ASTT — Historical OHLCV Price & Volume Table
Jun 26, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $17.08 | $17.08 | $15.57 | $15.57 | $-0.26 | -1.66% | 224 | $17.09 | $15.57 $17.08 |
| Sep 29, 2026 | $15.67 | $15.83 | $15.67 | $15.83 | $-0.91 | -5.44% | 321 | $16.45 | $15.67 $15.83 |
| Sep 28, 2026 | $16.74 | $16.74 | $16.74 | $16.74 | $-0.41 | -2.41% | 131 | $16.81 | $16.74 $16.74 |
| Sep 25, 2026 | $17.36 | $17.67 | $16.90 | $17.16 | +$0.37 | +2.20% | 4,269 | $17.28 | $16.90 $17.67 |
| Sep 24, 2026 | $15.79 | $17.71 | $15.44 | $16.79 | +$0.55 | +3.36% | 4,554 | $16.91 | $15.44 $17.71 |
| Sep 23, 2026 | $18.05 | $18.10 | $16.24 | $16.24 | $-2.15 | -11.68% | 3,784 | $17.39 | $16.24 $18.10 |
| Sep 22, 2026 | $17.48 | $19.19 | $17.48 | $18.39 | +$1.04 | +5.98% | 4,957 | $18.52 | $17.48 $19.19 |
| Sep 21, 2026 | $16.19 | $17.55 | $16.19 | $17.35 | +$1.75 | +11.19% | 4,285 | $17.22 | $16.19 $17.55 |
| Sep 18, 2026 | $15.73 | $15.98 | $15.36 | $15.61 | $-2.40 | -13.35% | 6,665 | $15.52 | $15.36 $15.98 |
| Sep 17, 2026 | $18.01 | $18.01 | $18.01 | $18.01 | +$1.87 | +11.58% | 50 | $17.86 | $18.01 $18.01 |
| Sep 16, 2026 | $15.90 | $16.14 | $15.90 | $16.14 | +$0.24 | +1.49% | 158 | $15.83 | $15.90 $16.14 |
| Sep 15, 2026 | $15.90 | $15.90 | $15.90 | $15.90 | $-0.67 | -4.04% | 37 | $15.77 | $15.90 $15.90 |
| Sep 14, 2026 | $16.57 | $16.57 | $16.57 | $16.57 | +$0.10 | +0.59% | 89 | $16.46 | $16.57 $16.57 |
| Sep 11, 2026 | $17.24 | $17.24 | $16.48 | $16.48 | $-0.07 | -0.40% | 1,339 | $16.88 | $16.48 $17.24 |
| Sep 10, 2026 | $18.75 | $18.75 | $16.54 | $16.54 | $-1.52 | -8.41% | 559 | $17.97 | $16.54 $18.75 |
| Sep 9, 2026 | $18.67 | $18.76 | $18.06 | $18.06 | $-2.18 | -10.77% | 2,023 | $18.68 | $18.06 $18.76 |
| Sep 8, 2026 | $20.73 | $20.73 | $20.24 | $20.24 | +$2.15 | +11.91% | 594 | $20.45 | $20.24 $20.73 |
| Sep 4, 2026 | $18.00 | $18.09 | $18.00 | $18.09 | +$0.09 | +0.49% | 179 | $18.16 | $18.00 $18.09 |
| Sep 3, 2026 | $17.81 | $18.00 | $17.81 | $18.00 | $-0.19 | -1.02% | 344 | $17.88 | $17.81 $18.00 |
| Sep 2, 2026 | $17.73 | $18.19 | $17.73 | $18.19 | +$3.51 | +23.92% | 626 | $17.88 | $17.73 $18.19 |
| Sep 1, 2026 | $14.68 | $14.68 | $14.68 | $14.68 | $-1.87 | -11.32% | 55 | $15.02 | $14.68 $14.68 |
| Aug 31, 2026 | $15.55 | $16.55 | $15.55 | $16.55 | +$0.57 | +3.59% | 239 | $16.00 | $15.55 $16.55 |
| Aug 28, 2026 | $15.98 | $15.98 | $15.98 | $15.98 | $-1.89 | -10.58% | 74 | $16.75 | $15.98 $15.98 |
| Aug 27, 2026 | $17.87 | $17.87 | $17.87 | $17.87 | +$0.81 | +4.73% | 49 | $17.58 | $17.87 $17.87 |
| Aug 26, 2026 | $17.98 | $17.98 | $17.06 | $17.06 | $-1.25 | -6.83% | 575 | $17.51 | $17.06 $17.98 |
| Aug 25, 2026 | $17.87 | $18.31 | $17.87 | $18.31 | $-0.35 | -1.86% | 193 | $17.96 | $17.87 $18.31 |
| Aug 24, 2026 | $20.26 | $20.26 | $18.66 | $18.66 | $-4.00 | -17.66% | 902 | $19.84 | $18.66 $20.26 |
| Aug 21, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | +$2.15 | +10.50% | 65 | $22.74 | $22.66 $22.66 |
| Aug 20, 2026 | $19.37 | $20.51 | $19.37 | $20.51 | $-0.80 | -3.77% | 194 | $19.78 | $19.37 $20.51 |
| Aug 19, 2026 | $21.78 | $21.78 | $21.31 | $21.31 | $-0.56 | -2.57% | 449 | $21.26 | $21.31 $21.78 |