ASTX Historical Prices
BATS: ASTXAXSTrading--Leveraged EquityETFUSD
6.94-1.90 (-21.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASTX price history
The price history for Tradr 2X Long ASTS Daily (ASTX) on this page begins on July 7, 2025, when the stock closed at $26.87; it most recently closed at $6.94 on October 5, 2026. The highest price in this record is $114.18, reached on January 26, 2026; the latest close is 93.9% below that peak. In the last 12 months alone, ASTX has lost 91.2%.
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
ASTX returns
1 week
-26.33%
1 month
-37.48%
3 months
-62.32%
6 months
-85.17%
Year to date
-83.04%
1 year
-91.15%
ASTX price return, excluding dividends.
ASTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.94 | -86.91% |
| 2025* | 53.01 | +97.28% |
ASTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.05 | 8.47 | 5.93 | 6.94 | -21.49% | |
| 9.64 | 9.91 | 8.52 | 8.84 | -12.30% | |
| 10.35 | 10.40 | 9.45 | 10.08 | -7.69% | |
| 9.91 | 11.42 | 9.88 | 10.92 | +16.05% | |
| 9.48 | 9.67 | 9.04 | 9.41 | -0.11% | |
| 8.97 | 9.75 | 8.48 | 9.42 | +4.67% | |
| 9.74 | 9.95 | 8.95 | 9.00 | -6.25% | |
| 9.95 | 10.91 | 9.54 | 9.60 | -1.64% | |
| 11.65 | 11.79 | 9.48 | 9.76 | -5.15% | |
| 10.30 | 10.73 | 10.05 | 10.29 | -2.65% | |
| 10.68 | 11.06 | 10.33 | 10.57 | +2.22% | |
| 9.74 | 11.05 | 9.45 | 10.34 | +3.19% | |
| 11.30 | 11.33 | 9.97 | 10.02 | -11.33% | |
| 10.81 | 11.90 | 10.38 | 11.30 | +5.71% | |
| 9.90 | 10.85 | 9.85 | 10.69 | +11.24% | |
| 11.18 | 11.22 | 9.38 | 9.61 | -13.27% | |
| 10.66 | 11.43 | 10.55 | 11.08 | +11.36% | |
| 9.87 | 10.30 | 9.35 | 9.95 | +1.95% | |
| 10.00 | 10.44 | 9.45 | 9.76 | -4.03% | |
| 9.29 | 10.57 | 9.29 | 10.17 | 0.00% | |
| 10.44 | 10.66 | 9.97 | 10.17 | -0.39% | |
| 10.49 | 11.84 | 10.19 | 10.21 | -8.02% | |
| 12.65 | 12.71 | 11.10 | 11.10 | -10.91% | |
| 11.47 | 12.88 | 11.43 | 12.46 | +11.95% | |
| 11.54 | 12.37 | 10.91 | 11.13 | +0.45% | |
| 11.44 | 11.76 | 10.73 | 11.08 | -1.07% | |
| 9.81 | 11.48 | 9.75 | 11.20 | +23.89% | |
| 9.53 | 9.98 | 9.04 | 9.04 | -11.80% | |
| 9.62 | 10.28 | 9.38 | 10.25 | +4.17% | |
| 10.79 | 11.00 | 9.68 | 9.84 | -11.15% | |
| 10.82 | 11.15 | 10.57 | 11.08 | +5.08% | |
| 10.88 | 11.30 | 10.38 | 10.54 | -6.97% | |
| 11.84 | 12.15 | 10.92 | 11.33 | -1.56% | |
| 13.23 | 13.35 | 11.45 | 11.51 | -17.96% | |
| 13.35 | 14.62 | 12.59 | 14.03 | +10.65% | |
| 12.95 | 13.07 | 11.82 | 12.68 | -4.08% | |
| 13.45 | 13.54 | 12.25 | 13.22 | -1.93% | |
| 13.81 | 14.10 | 13.05 | 13.48 | -11.61% | |
| 14.96 | 16.64 | 14.96 | 15.25 | +0.33% | |
| 15.25 | 16.06 | 14.25 | 15.20 | -1.55% | |
| 15.69 | 17.00 | 15.33 | 15.44 | -7.10% | |
| 15.95 | 17.00 | 15.40 | 16.62 | +6.88% | |
| 15.15 | 15.64 | 13.63 | 15.55 | +7.76% | |
| 15.71 | 16.34 | 14.15 | 14.43 | -8.29% | |
| 14.62 | 15.75 | 14.00 | 15.74 | +12.96% | |
| 13.22 | 16.68 | 13.17 | 13.93 | -2.52% | |
| 14.19 | 15.15 | 13.51 | 14.29 | -5.92% | |
| 14.39 | 15.53 | 13.82 | 15.19 | +21.81% | |
| 10.12 | 13.10 | 9.66 | 12.47 | +14.93% | |
| 11.44 | 11.61 | 9.84 | 10.85 | +1.69% | |
| 9.51 | 10.68 | 9.31 | 10.67 | +20.43% | |
| 10.44 | 11.11 | 8.80 | 8.86 | -12.62% | |
| 9.97 | 10.65 | 8.94 | 10.14 | -5.41% | |
| 10.25 | 11.20 | 10.01 | 10.72 | +6.56% | |
| 11.33 | 11.33 | 9.87 | 10.06 | -10.14% | |
| 11.43 | 12.58 | 10.58 | 11.20 | -8.91% | |
| 12.60 | 13.06 | 11.97 | 12.29 | -4.13% | |
| 11.17 | 13.31 | 11.10 | 12.82 | +20.49% | |
| 10.94 | 11.40 | 10.19 | 10.64 | -1.57% | |
| 9.81 | 12.19 | 9.56 | 10.81 | +9.86% | |
| 11.66 | 12.71 | 9.09 | 9.84 | -34.05% | |
| 16.12 | 16.80 | 14.13 | 14.92 | -7.27% | |
| 16.74 | 17.62 | 16.01 | 16.09 | +3.41% | |
| 17.70 | 18.05 | 15.14 | 15.56 | -15.53% | |
| 18.74 | 18.94 | 17.43 | 18.42 | -1.86% | |
| 19.36 | 19.62 | 17.67 | 18.77 | -2.75% | |
| 18.76 | 20.85 | 18.46 | 19.30 | +1.90% | |
| 21.53 | 22.28 | 18.90 | 18.94 | -16.01% | |
| 25.73 | 27.01 | 22.24 | 22.55 | -11.08% | |
| 26.69 | 28.62 | 23.29 | 25.36 | -1.97% | |
| 26.60 | 29.45 | 24.16 | 25.87 | -6.29% | |
| 23.45 | 28.25 | 23.35 | 27.61 | +4.88% | |
| 20.89 | 26.43 | 20.83 | 26.32 | +42.19% | |
| 15.30 | 19.35 | 15.15 | 18.51 | +17.82% | |
| 17.14 | 17.29 | 14.75 | 15.71 | -6.99% | |
| 18.98 | 19.08 | 16.40 | 16.89 | -13.38% | |
| 18.67 | 22.14 | 18.67 | 19.50 | -0.86% | |
| 23.47 | 23.68 | 19.37 | 19.67 | -18.94% | |
| 27.18 | 27.48 | 22.00 | 24.27 | -11.47% | |
| 27.79 | 29.45 | 26.00 | 27.41 | +7.81% | |
| 27.80 | 30.15 | 25.28 | 25.43 | -11.96% | |
| 28.00 | 30.25 | 26.57 | 28.88 | +12.33% | |
| 37.57 | 37.57 | 25.00 | 25.71 | -31.09% | |
| 30.30 | 37.70 | 30.02 | 37.31 | +23.58% | |
| 31.17 | 34.35 | 30.14 | 30.19 | -3.14% | |
| 37.46 | 40.20 | 28.90 | 31.17 | -7.78% | |
| 37.46 | 37.59 | 32.85 | 33.80 | -3.10% | |
| 43.76 | 44.40 | 32.59 | 34.88 | -25.49% | |
| 43.65 | 50.70 | 41.50 | 46.81 | -1.06% | |
| 53.27 | 53.69 | 46.02 | 47.31 | -17.56% | |
| 50.23 | 58.04 | 49.34 | 57.39 | +23.61% | |
| 49.34 | 51.89 | 42.40 | 46.43 | -14.24% | |
| 54.14 | 56.49 | 44.80 | 54.14 | -29.41% | |
| 68.63 | 77.37 | 64.25 | 76.70 | +5.01% | |
| 66.21 | 74.52 | 60.80 | 73.04 | +16.68% | |
| 55.82 | 69.47 | 55.79 | 62.60 | +25.83% | |
| 43.37 | 51.15 | 43.24 | 49.75 | +20.02% | |
| 36.20 | 42.55 | 35.49 | 41.45 | +15.11% | |
| 34.17 | 38.40 | 33.63 | 36.01 | +3.03% | |
| 32.54 | 37.11 | 27.54 | 34.95 | +2.76% | |
| 34.52 | 36.30 | 30.20 | 34.01 | +8.21% | |
| 28.08 | 33.44 | 26.66 | 31.43 | +1.42% | |
| 27.12 | 32.12 | 25.38 | 30.99 | +21.72% | |
| 24.00 | 27.45 | 23.40 | 25.46 | +4.26% | |
| 24.89 | 29.56 | 22.00 | 24.42 | -22.75% | |
| 28.59 | 33.39 | 27.04 | 31.61 | +19.78% | |
| 21.33 | 26.66 | 20.91 | 26.39 | +28.11% | |
| 25.54 | 26.18 | 20.12 | 20.60 | -14.56% | |
| 21.44 | 24.56 | 21.00 | 24.11 | +21.34% | |
| 23.25 | 23.28 | 19.54 | 19.87 | -13.27% | |
| 24.11 | 24.40 | 22.62 | 22.91 | -7.28% | |
| 27.02 | 27.22 | 24.50 | 24.71 | -7.76% | |
| 25.63 | 27.16 | 24.25 | 26.79 | +11.02% | |
| 25.07 | 25.14 | 22.38 | 24.13 | -6.11% | |
| 28.24 | 29.16 | 24.85 | 25.70 | -13.38% | |
| 29.19 | 30.11 | 27.13 | 29.67 | +1.71% | |
| 31.26 | 31.44 | 28.73 | 29.17 | -5.93% | |
| 34.13 | 34.80 | 29.40 | 31.01 | -13.86% | |
| 35.17 | 38.41 | 34.44 | 36.00 | +13.82% | |
| 34.12 | 36.20 | 31.22 | 31.63 | -4.50% | |
| 26.55 | 33.18 | 26.55 | 33.12 | -10.87% | |
| 41.40 | 42.75 | 36.52 | 37.16 | -11.63% | |
| 39.31 | 42.16 | 38.17 | 42.05 | +8.83% | |
| 40.27 | 40.36 | 35.91 | 38.64 | -3.62% | |
| 54.91 | 55.96 | 38.93 | 40.09 | -20.82% | |
| 45.27 | 52.10 | 44.38 | 50.63 | +8.16% | |
| 44.91 | 50.00 | 43.75 | 46.81 | +7.04% | |
| 48.09 | 50.47 | 42.70 | 43.73 | -10.08% | |
| 52.87 | 53.67 | 45.73 | 48.63 | +8.72% | |
| 45.34 | 47.70 | 41.93 | 44.73 | -5.01% | |
| 46.12 | 51.80 | 45.23 | 47.09 | +4.62% | |
| 33.08 | 45.25 | 32.85 | 45.01 | +20.73% | |
| 37.64 | 41.20 | 36.51 | 37.28 | +2.42% | |
| 31.70 | 36.60 | 30.98 | 36.40 | +24.23% | |
| 34.28 | 34.50 | 27.60 | 29.30 | -12.75% | |
| 43.20 | 44.30 | 33.30 | 33.58 | -21.45% | |
| 48.05 | 50.70 | 41.60 | 42.75 | -16.13% | |
| 44.70 | 53.39 | 44.00 | 50.97 | +20.50% | |
| 43.07 | 44.44 | 38.08 | 42.30 | -3.11% | |
| 46.70 | 46.70 | 41.86 | 43.66 | -3.71% | |
| 50.08 | 52.59 | 41.47 | 45.34 | -8.40% | |
| 43.71 | 51.09 | 42.50 | 49.50 | +7.14% | |
| 50.42 | 52.30 | 46.17 | 46.20 | -10.47% | |
| 45.94 | 53.32 | 45.68 | 51.60 | +15.00% | |
| 44.36 | 46.20 | 41.14 | 44.87 | +5.58% | |
| 45.95 | 48.35 | 41.70 | 42.50 | -2.05% | |
| 43.14 | 46.30 | 40.05 | 43.39 | -2.54% | |
| 42.97 | 49.32 | 41.67 | 44.52 | +1.37% | |
| 46.41 | 48.83 | 43.40 | 43.92 | -4.63% | |
| 44.33 | 48.06 | 42.70 | 46.05 | +0.50% | |
| 47.96 | 57.39 | 45.72 | 45.82 | -9.59% | |
| 62.01 | 62.35 | 47.11 | 50.68 | -20.81% | |
| 53.90 | 65.80 | 53.00 | 64.00 | +26.23% | |
| 44.30 | 55.60 | 41.86 | 50.70 | +13.32% | |
| 36.83 | 44.75 | 36.48 | 44.74 | +19.18% | |
| 40.70 | 41.91 | 35.42 | 37.54 | -15.11% | |
| 40.68 | 46.26 | 40.00 | 44.22 | +7.83% | |
| 45.87 | 47.25 | 40.88 | 41.01 | -7.74% | |
| 39.10 | 45.00 | 39.10 | 44.45 | +4.12% | |
| 37.32 | 46.00 | 36.88 | 42.69 | +8.90% | |
| 44.07 | 46.30 | 38.40 | 39.20 | -14.30% | |
| 42.04 | 46.00 | 41.34 | 45.74 | +4.57% | |
| 42.67 | 46.52 | 41.31 | 43.74 | +3.06% | |
| 40.51 | 44.23 | 38.14 | 42.44 | +1.65% | |
| 41.61 | 44.38 | 39.38 | 41.75 | +0.12% | |
| 48.77 | 48.77 | 38.79 | 41.70 | -30.42% | |
| 64.86 | 66.66 | 55.24 | 59.93 | +1.52% | |
| 64.08 | 65.55 | 58.20 | 59.04 | -11.53% | |
| 65.43 | 74.86 | 62.51 | 66.73 | +0.62% | |
| 61.71 | 70.50 | 53.80 | 66.32 | +17.90% | |
| 63.10 | 66.82 | 54.85 | 56.25 | -19.49% | |
| 85.99 | 86.85 | 61.03 | 69.87 | -21.19% | |
| 78.43 | 90.09 | 75.30 | 88.66 | +20.66% | |
| 82.04 | 82.29 | 72.51 | 73.48 | -12.07% | |
| 99.42 | 114.18 | 79.05 | 83.57 | -17.38% | |
| 101.82 | 103.79 | 87.30 | 101.15 | +1.30% | |
| 88.49 | 104.48 | 85.51 | 99.85 | +17.71% | |
| 77.60 | 86.07 | 73.10 | 84.83 | +12.02% | |
| 87.70 | 88.80 | 74.00 | 75.73 | -15.23% | |
| 92.13 | 98.04 | 85.68 | 89.34 | -5.12% | |
| 85.00 | 99.40 | 78.92 | 94.16 | +25.30% | |
| 95.89 | 102.99 | 65.01 | 75.15 | -16.58% | |
| 89.00 | 101.80 | 87.50 | 90.09 | -5.27% | |
| 84.37 | 102.50 | 81.34 | 95.10 | +28.79% | |
| 65.24 | 78.88 | 61.32 | 73.84 | +12.73% | |
| 59.97 | 65.94 | 57.11 | 65.50 | +4.82% | |
| 68.35 | 70.39 | 60.94 | 62.49 | -11.20% | |
| 66.46 | 74.61 | 63.79 | 70.37 | +1.34% | |
| 60.72 | 74.82 | 59.68 | 69.44 | +15.60% | |
| 57.63 | 64.55 | 55.55 | 60.07 | +11.26% | |
| 62.00 | 68.00 | 51.57 | 53.99 | -24.24% | |
| 62.31 | 71.91 | 61.39 | 71.26 | +14.49% | |
| 51.40 | 64.24 | 49.75 | 62.24 | +17.41% | |
| 42.66 | 53.36 | 37.20 | 53.01 | +29.55% | |
| 43.25 | 44.17 | 39.67 | 40.92 | -5.58% | |
| 41.15 | 47.30 | 40.28 | 43.34 | +9.00% | |
| 38.89 | 43.55 | 37.86 | 39.76 | -1.56% | |
| 46.79 | 46.88 | 39.24 | 40.39 | -16.12% | |
| 63.71 | 68.15 | 47.30 | 48.15 | -17.04% | |
| 53.06 | 61.00 | 53.06 | 58.04 | -2.22% | |
| 50.80 | 59.99 | 48.79 | 59.36 | +28.15% | |
| 37.35 | 47.00 | 37.32 | 46.32 | +29.71% | |
| 35.11 | 37.49 | 33.77 | 35.71 | +12.93% | |
| 41.06 | 41.30 | 31.13 | 31.62 | -18.78% | |
| 35.92 | 39.40 | 35.61 | 38.93 | +1.67% | |
| 51.10 | 51.10 | 38.05 | 38.29 | -23.45% | |
| 59.56 | 61.66 | 46.78 | 50.02 | -18.94% | |
| 52.82 | 62.70 | 50.97 | 61.71 | +14.53% | |
| 46.36 | 55.59 | 43.74 | 53.88 | +16.72% | |
| 46.79 | 48.49 | 42.39 | 46.16 | -3.21% | |
| 49.31 | 51.25 | 43.50 | 47.69 | +0.34% | |
| 45.07 | 49.08 | 43.25 | 47.53 | +3.17% | |
| 35.03 | 47.27 | 33.89 | 46.07 | +36.50% | |
| 30.01 | 34.20 | 28.44 | 33.75 | +15.74% | |
| 25.55 | 30.00 | 25.44 | 29.16 | +16.18% | |
| 26.96 | 26.99 | 24.78 | 25.10 | -12.94% | |
| 29.27 | 30.31 | 28.35 | 28.83 | +2.49% | |
| 28.75 | 30.10 | 28.08 | 28.13 | +0.25% | |
| 27.93 | 28.56 | 24.93 | 28.06 | +1.70% | |
| 25.78 | 28.00 | 24.35 | 27.59 | +12.93% | |
| 26.13 | 26.35 | 22.37 | 24.43 | +3.25% | |
| 35.13 | 35.50 | 23.25 | 23.66 | -24.91% | |
| 32.45 | 35.60 | 31.03 | 31.51 | -0.76% | |
| 29.20 | 32.93 | 28.00 | 31.75 | +5.69% | |
| 34.89 | 36.34 | 29.62 | 30.04 | -15.97% | |
| 32.46 | 39.66 | 31.65 | 35.75 | -0.22% | |
| 39.00 | 40.23 | 33.86 | 35.83 | -9.29% | |
| 44.61 | 47.44 | 39.49 | 39.50 | -9.82% | |
| 43.21 | 48.38 | 42.85 | 43.80 | -2.99% | |
| 49.21 | 49.90 | 42.89 | 45.15 | -1.12% | |
| 39.78 | 46.76 | 36.66 | 45.66 | +11.50% | |
| 45.95 | 47.48 | 40.64 | 40.95 | -14.33% | |
| 47.11 | 49.73 | 44.73 | 47.80 | +0.72% | |
| 44.54 | 50.00 | 43.35 | 47.46 | -3.26% | |
| 63.84 | 63.84 | 48.80 | 49.06 | -22.36% | |
| 60.14 | 64.36 | 59.43 | 63.19 | +8.95% | |
| 60.03 | 64.00 | 54.31 | 58.00 | -8.11% | |
| 68.68 | 69.48 | 58.61 | 63.12 | +5.50% | |
| 64.33 | 65.44 | 57.91 | 59.83 | -4.47% | |
| 57.46 | 63.20 | 55.40 | 62.63 | +15.34% | |
| 55.00 | 55.00 | 52.30 | 54.30 | +5.62% | |
| 51.66 | 54.99 | 50.13 | 51.41 | +0.61% | |
| 51.97 | 52.79 | 43.46 | 51.10 | -20.04% | |
| 67.09 | 68.66 | 59.23 | 63.91 | -8.24% | |
| 76.00 | 81.27 | 67.75 | 69.65 | -2.05% | |
| 70.43 | 77.93 | 66.10 | 71.11 | -13.14% | |
| 93.03 | 107.79 | 80.58 | 81.87 | -12.90% | |
| 100.49 | 101.77 | 89.01 | 94.00 | +3.79% | |
| 81.68 | 100.15 | 75.00 | 90.57 | +7.76% | |
| 78.21 | 86.87 | 71.86 | 84.05 | +20.43% | |
| 84.19 | 85.50 | 69.68 | 69.79 | -11.02% | |
| 68.00 | 81.63 | 68.00 | 78.43 | — |