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%
ASTX — Tradr 2X Long ASTS Daily ETF
Cboe BZXTradr 2X Long ASTS Daily ETF
$9.00
-0.60(-6.25%)
- O
- 9.74
- H
- 9.95
- L
- 8.95
- V
- 6.41M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.00
Period Return-66.51%
Period High$114.18
Period Low$8.80
Avg Daily Volume2.95M
Total Trading Days309
ASTX — Historical OHLCV Price & Volume Table
Jul 11, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.74 | $9.95 | $8.95 | $9.00 | $-0.60 | -6.25% | 6,408,635 | $9.34 | $8.95 $9.95 |
| Sep 30, 2026 | $9.95 | $10.91 | $9.54 | $9.60 | $-0.16 | -1.64% | 6,033,386 | $10.31 | $9.54 $10.91 |
| Sep 29, 2026 | $11.65 | $11.79 | $9.48 | $9.76 | $-0.53 | -5.15% | 7,158,191 | $10.19 | $9.48 $11.79 |
| Sep 28, 2026 | $10.30 | $10.73 | $10.05 | $10.29 | $-0.28 | -2.65% | 2,849,337 | $10.46 | $10.05 $10.73 |
| Sep 25, 2026 | $10.68 | $11.06 | $10.33 | $10.57 | +$0.23 | +2.22% | 2,809,578 | $10.63 | $10.33 $11.06 |
| Sep 24, 2026 | $9.74 | $11.05 | $9.45 | $10.34 | +$0.32 | +3.19% | 4,443,478 | $10.23 | $9.45 $11.05 |
| Sep 23, 2026 | $11.30 | $11.33 | $9.97 | $10.02 | $-1.28 | -11.33% | 3,380,873 | $10.58 | $9.97 $11.33 |
| Sep 22, 2026 | $10.81 | $11.90 | $10.38 | $11.30 | +$0.61 | +5.71% | 4,743,158 | $11.16 | $10.38 $11.90 |
| Sep 21, 2026 | $9.90 | $10.85 | $9.85 | $10.69 | +$1.08 | +11.24% | 4,119,625 | $10.55 | $9.85 $10.85 |
| Sep 18, 2026 | $11.18 | $11.22 | $9.38 | $9.61 | $-1.47 | -13.27% | 5,964,046 | $9.80 | $9.38 $11.22 |
| Sep 17, 2026 | $10.66 | $11.42 | $10.55 | $11.08 | +$1.13 | +11.36% | 2,487,689 | $11.07 | $10.55 $11.42 |
| Sep 16, 2026 | $9.87 | $10.30 | $9.35 | $9.95 | +$0.19 | +1.95% | 2,158,093 | $9.84 | $9.35 $10.30 |
| Sep 15, 2026 | $10.00 | $10.44 | $9.45 | $9.76 | $-0.41 | -4.03% | 2,368,742 | $9.89 | $9.45 $10.44 |
| Sep 14, 2026 | $9.29 | $10.57 | $9.29 | $10.17 | +$0.00 | +0.00% | 2,247,417 | $10.03 | $9.29 $10.57 |
| Sep 11, 2026 | $10.44 | $10.66 | $9.97 | $10.17 | $-0.04 | -0.39% | 2,769,273 | $10.33 | $9.97 $10.66 |
| Sep 10, 2026 | $10.49 | $11.84 | $10.19 | $10.21 | $-0.89 | -8.02% | 4,231,785 | $11.01 | $10.19 $11.84 |
| Sep 9, 2026 | $12.65 | $12.71 | $11.10 | $11.10 | $-1.36 | -10.91% | 3,542,993 | $11.67 | $11.10 $12.71 |
| Sep 8, 2026 | $11.47 | $12.88 | $11.43 | $12.46 | +$1.33 | +11.95% | 3,399,537 | $12.26 | $11.43 $12.88 |
| Sep 4, 2026 | $11.54 | $12.37 | $10.91 | $11.13 | +$0.05 | +0.45% | 3,516,961 | $11.51 | $10.91 $12.37 |
| Sep 3, 2026 | $11.44 | $11.76 | $10.73 | $11.08 | $-0.12 | -1.07% | 3,858,443 | $11.15 | $10.73 $11.76 |
| Sep 2, 2026 | $9.81 | $11.48 | $9.75 | $11.20 | +$2.16 | +23.89% | 6,407,824 | $10.71 | $9.75 $11.48 |
| Sep 1, 2026 | $9.53 | $9.98 | $9.04 | $9.04 | $-1.21 | -11.80% | 2,672,266 | $9.30 | $9.04 $9.98 |
| Aug 31, 2026 | $9.62 | $10.28 | $9.38 | $10.25 | +$0.41 | +4.17% | 2,388,153 | $9.76 | $9.38 $10.28 |
| Aug 28, 2026 | $10.79 | $11.00 | $9.68 | $9.84 | $-1.24 | -11.15% | 2,892,324 | $10.13 | $9.68 $11.00 |
| Aug 27, 2026 | $10.82 | $11.15 | $10.57 | $11.08 | +$0.54 | +5.08% | 2,451,409 | $10.94 | $10.57 $11.15 |
| Aug 26, 2026 | $10.88 | $11.30 | $10.38 | $10.54 | $-0.79 | -6.97% | 2,308,512 | $10.75 | $10.38 $11.30 |
| Aug 25, 2026 | $11.84 | $12.15 | $10.92 | $11.33 | $-0.18 | -1.56% | 2,751,124 | $11.38 | $10.92 $12.15 |
| Aug 24, 2026 | $13.23 | $13.35 | $11.45 | $11.51 | $-2.52 | -17.96% | 3,258,269 | $12.21 | $11.45 $13.35 |
| Aug 21, 2026 | $13.35 | $14.62 | $12.59 | $14.03 | +$1.35 | +10.65% | 3,078,987 | $13.68 | $12.59 $14.62 |
| Aug 20, 2026 | $12.95 | $13.07 | $11.82 | $12.68 | $-0.54 | -4.08% | 2,935,026 | $12.34 | $11.82 $13.07 |