MetaCap

ASTT Historical Prices

BATS: ASTTCorgi FundsTrading--Leveraged EquityETFUSD

11.32-2.97 (-20.77%)

At close: Oct 9, 3:59 PM ET · Delayed 15 min

ASTT price history

The price history for Corgi ASTS 2x Daily (ASTT) on this page begins on June 22, 2026, when the stock closed at $29.37; it most recently closed at $11.32 on October 5, 2026. The highest price in this record is $44.17, reached on June 29, 2026; the latest close is 74.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

ASTT returns

1 week

-25.90%

1 month

-37.35%

3 months

-61.57%

ASTT price return, excluding dividends.

ASTT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
12.0212.029.8411.32-20.77%
15.4715.4713.9614.28-12.58%
15.6616.3415.5416.34-7.86%
16.2918.4916.2917.73+16.57%
15.2115.2115.2115.21-0.39%
15.3615.3915.2715.27+4.52%
14.6114.6114.6114.61-6.17%
17.0817.0815.5715.57-1.64%
15.6715.8315.6715.83-5.44%
16.7416.7416.7416.74-2.45%
17.3617.6716.9017.16+2.20%
15.7917.7115.4416.79+3.39%
18.0518.1016.2416.24-11.69%
17.4819.1917.4818.39+5.99%
16.1917.5516.1917.35+11.15%
15.7315.9815.3615.61-13.33%
18.0118.0118.0118.01+11.59%
15.9016.1415.9016.14+1.51%
15.9015.9015.9015.90-4.04%
16.5716.5716.5716.57+0.55%
17.2417.2416.4816.48-0.36%
18.7518.7516.5416.54-8.42%
18.6718.7618.0618.06-10.77%
20.7320.7320.2420.24+11.89%
18.0018.0918.0018.09+0.50%
17.8118.0017.8118.00-1.04%
17.7318.1917.7318.19+23.91%
14.6814.6814.6814.68-11.30%
15.5516.5515.5516.55+3.57%
15.9815.9815.9815.98-10.58%
17.8717.8717.8717.87+4.75%
17.9817.9817.0617.06-6.83%
17.8718.3117.8718.31-1.88%
20.2620.2618.6618.66-17.65%
22.6622.6622.6622.66+10.48%
19.3720.5119.3720.51-3.75%
21.7821.7821.3121.31-2.61%
20.9821.8820.9821.88-11.13%
25.6425.6424.6224.62+0.61%
24.4024.4723.8424.47-1.53%
26.3526.4324.8524.85-7.45%
25.9626.8525.6926.85+7.79%
25.0025.0024.5824.91+7.93%
25.1025.1023.0023.08-8.67%
25.2725.2725.2725.27+13.22%
22.3222.3222.3222.32-3.38%
23.1023.1023.1023.10-5.17%
24.3624.3624.3624.36+20.95%
19.5220.1419.5220.14+15.48%
17.4517.4517.4417.44+2.35%
16.3517.0416.3517.04+19.92%
14.2114.2114.2114.21-11.74%
16.1016.1016.1016.10-6.34%
17.1917.1917.1917.19+7.04%
16.0616.0616.0616.06-9.83%
18.9618.9617.8117.81-9.46%
20.5120.5119.6719.67-4.42%
20.9920.9920.5820.58+21.34%
17.7017.7016.5116.96-2.02%
16.0619.0716.0617.31+10.82%
18.7718.7715.0115.62-34.53%
23.8623.8623.8623.86-7.23%
25.7225.7225.7225.72+3.21%
26.2726.2724.9224.92-15.35%
29.4429.4429.4429.44-1.64%
29.9329.9329.9329.93-3.20%
30.4330.9230.3330.92+1.81%
31.3431.8830.3730.37-16.01%
37.2837.9235.7036.16-9.87%
40.0540.1738.1540.12-3.09%
42.6444.1739.7041.40-6.25%
40.8944.1640.8944.16+5.17%
35.9441.9935.9441.99+42.97%
26.7130.7626.7129.37—

Related