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%
ASTY — Defiance Daily Target 2X Long ASTS ETF
Cboe BZXDefiance Daily Target 2X Long ASTS ETF
$4.78
-0.35(-6.82%)
- O
- 5.26
- H
- 5.29
- L
- 4.77
- V
- 235.74K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.78
Period Return-78.98%
Period High$42.72
Period Low$4.77
Avg Daily Volume188.6K
Total Trading Days92
ASTY — Historical OHLCV Price & Volume Table
May 21, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.26 | $5.29 | $4.77 | $4.78 | $-0.35 | -6.82% | 235,739 | $4.98 | $4.77 $5.29 |
| Sep 30, 2026 | $5.38 | $5.82 | $5.09 | $5.13 | $-0.07 | -1.35% | 160,788 | $5.52 | $5.09 $5.82 |
| Sep 29, 2026 | $6.25 | $6.27 | $5.09 | $5.20 | $-0.31 | -5.63% | 327,678 | $5.77 | $5.09 $6.27 |
| Sep 28, 2026 | $5.50 | $5.70 | $5.40 | $5.51 | $-0.15 | -2.65% | 96,618 | $5.54 | $5.40 $5.70 |
| Sep 25, 2026 | $5.69 | $5.88 | $5.56 | $5.66 | +$0.13 | +2.37% | 46,497 | $5.69 | $5.56 $5.88 |
| Sep 24, 2026 | $5.20 | $5.86 | $5.06 | $5.53 | +$0.18 | +3.35% | 136,783 | $5.51 | $5.06 $5.86 |
| Sep 23, 2026 | $6.01 | $6.01 | $5.34 | $5.35 | $-0.70 | -11.57% | 113,612 | $5.67 | $5.34 $6.01 |
| Sep 22, 2026 | $5.66 | $6.36 | $5.59 | $6.05 | +$0.33 | +5.77% | 105,447 | $6.00 | $5.59 $6.36 |
| Sep 21, 2026 | $5.35 | $5.80 | $5.30 | $5.72 | +$0.58 | +11.18% | 155,048 | $5.66 | $5.30 $5.80 |
| Sep 18, 2026 | $5.97 | $5.97 | $5.02 | $5.15 | $-0.81 | -13.53% | 230,503 | $5.20 | $5.02 $5.97 |
| Sep 17, 2026 | $5.79 | $6.13 | $5.69 | $5.95 | +$0.62 | +11.63% | 136,830 | $5.98 | $5.69 $6.13 |
| Sep 16, 2026 | $5.29 | $5.47 | $5.03 | $5.33 | +$0.10 | +1.91% | 108,934 | $5.30 | $5.03 $5.47 |
| Sep 15, 2026 | $5.46 | $5.60 | $5.08 | $5.23 | $-0.24 | -4.39% | 64,928 | $5.36 | $5.08 $5.60 |
| Sep 14, 2026 | $5.15 | $5.63 | $5.15 | $5.47 | +$0.01 | +0.18% | 40,496 | $5.35 | $5.15 $5.63 |
| Sep 11, 2026 | $5.60 | $5.73 | $5.43 | $5.46 | $-0.02 | -0.36% | 72,225 | $5.56 | $5.43 $5.73 |
| Sep 10, 2026 | $5.68 | $6.34 | $5.47 | $5.48 | $-0.49 | -8.21% | 141,364 | $5.88 | $5.47 $6.34 |
| Sep 9, 2026 | $6.76 | $6.80 | $5.97 | $5.97 | $-0.77 | -11.42% | 171,911 | $6.28 | $5.97 $6.80 |
| Sep 8, 2026 | $6.33 | $6.92 | $6.28 | $6.74 | +$0.74 | +12.33% | 126,260 | $6.66 | $6.28 $6.92 |
| Sep 4, 2026 | $6.22 | $6.65 | $5.90 | $6.00 | +$0.02 | +0.33% | 106,756 | $6.33 | $5.90 $6.65 |
| Sep 3, 2026 | $6.21 | $6.27 | $5.77 | $5.98 | $-0.05 | -0.83% | 128,434 | $6.01 | $5.77 $6.27 |
| Sep 2, 2026 | $5.37 | $6.17 | $5.29 | $6.03 | +$1.15 | +23.57% | 251,037 | $5.75 | $5.29 $6.17 |
| Sep 1, 2026 | $5.25 | $5.37 | $4.87 | $4.88 | $-0.64 | -11.59% | 93,057 | $5.00 | $4.87 $5.37 |
| Aug 31, 2026 | $5.21 | $5.55 | $5.09 | $5.52 | +$0.20 | +3.76% | 71,214 | $5.32 | $5.09 $5.55 |
| Aug 28, 2026 | $5.85 | $5.85 | $5.23 | $5.32 | $-0.67 | -11.19% | 114,989 | $5.50 | $5.23 $5.85 |
| Aug 27, 2026 | $5.86 | $6.02 | $5.71 | $5.99 | +$0.28 | +4.90% | 118,752 | $5.92 | $5.71 $6.02 |
| Aug 26, 2026 | $5.95 | $6.07 | $5.61 | $5.71 | $-0.43 | -7.00% | 167,719 | $5.81 | $5.61 $6.07 |
| Aug 25, 2026 | $6.35 | $6.55 | $5.93 | $6.14 | $-0.06 | -0.97% | 152,470 | $6.15 | $5.93 $6.55 |
| Aug 24, 2026 | $7.20 | $7.20 | $6.20 | $6.20 | $-1.42 | -18.64% | 159,125 | $6.62 | $6.20 $7.20 |
| Aug 21, 2026 | $7.31 | $7.87 | $6.84 | $7.62 | +$0.78 | +11.32% | 125,719 | $7.45 | $6.84 $7.87 |
| Aug 20, 2026 | $7.01 | $7.04 | $6.44 | $6.85 | $-0.33 | -4.53% | 102,324 | $6.76 | $6.44 $7.04 |