ASUP Historical Prices
BATS: ASUPRexTrading--Leveraged EquityETFUSD
4.73-1.27 (-21.19%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
ASUP price history
The price history for T-REX 2X Long ASTS Daily Target (ASUP) on this page begins on May 18, 2026, when the stock closed at $34.27; it most recently closed at $4.73 on October 5, 2026. The highest price in this record is $53.18, reached on May 25, 2026; the latest close is 91.1% 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
ASUP returns
1 week
-26.55%
1 month
-37.93%
3 months
-62.76%
ASUP price return, excluding dividends.
ASUP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.23 | 5.26 | 4.09 | 4.73 | -21.19% | |
| 6.36 | 6.36 | 5.86 | 6.00 | -19.54% | |
| 7.00 | 7.81 | 7.00 | 7.46 | +16.56% | |
| 6.59 | 6.59 | 6.30 | 6.40 | -0.62% | |
| 5.83 | 6.60 | 5.81 | 6.44 | +5.06% | |
| 6.73 | 6.77 | 6.13 | 6.13 | -6.55% | |
| 6.85 | 7.46 | 6.56 | 6.56 | -1.65% | |
| 7.99 | 7.99 | 6.50 | 6.67 | -5.39% | |
| 7.00 | 7.32 | 6.93 | 7.05 | -2.62% | |
| 7.25 | 7.56 | 7.08 | 7.24 | +2.12% | |
| 6.74 | 7.39 | 6.50 | 7.09 | +3.20% | |
| 7.59 | 7.59 | 6.87 | 6.87 | -11.01% | |
| 7.46 | 8.13 | 7.21 | 7.72 | +5.75% | |
| 7.23 | 7.38 | 7.18 | 7.30 | +10.94% | |
| 6.72 | 6.72 | 6.50 | 6.58 | -13.42% | |
| 7.39 | 7.77 | 7.25 | 7.60 | +11.60% | |
| 6.80 | 7.00 | 6.61 | 6.81 | +1.34% | |
| 6.94 | 7.07 | 6.72 | 6.72 | -4.00% | |
| 6.79 | 7.05 | 6.79 | 7.00 | +0.43% | |
| 7.05 | 7.19 | 6.97 | 6.97 | -0.29% | |
| 7.67 | 8.01 | 6.99 | 6.99 | -8.27% | |
| 8.61 | 8.61 | 7.62 | 7.62 | -11.19% | |
| 7.86 | 8.63 | 7.86 | 8.58 | +12.01% | |
| 7.93 | 8.37 | 7.66 | 7.66 | +0.79% | |
| 7.84 | 7.88 | 7.49 | 7.60 | -1.68% | |
| 6.85 | 7.82 | 6.85 | 7.73 | +24.28% | |
| 6.57 | 6.57 | 6.22 | 6.22 | -11.27% | |
| 6.65 | 7.01 | 6.50 | 7.01 | +3.09% | |
| 7.31 | 7.36 | 6.65 | 6.80 | -10.41% | |
| 7.46 | 7.62 | 7.44 | 7.59 | +4.83% | |
| 7.72 | 7.76 | 7.13 | 7.24 | -6.94% | |
| 8.10 | 8.11 | 7.56 | 7.78 | -1.52% | |
| 9.14 | 9.15 | 7.90 | 7.90 | -18.30% | |
| 9.18 | 9.87 | 9.18 | 9.67 | +11.15% | |
| 8.90 | 8.93 | 8.18 | 8.70 | -4.19% | |
| 9.17 | 9.17 | 8.52 | 9.08 | -1.73% | |
| 9.36 | 9.50 | 9.08 | 9.24 | -11.66% | |
| 10.97 | 10.97 | 10.43 | 10.46 | +0.10% | |
| 10.50 | 10.67 | 9.92 | 10.45 | -1.32% | |
| 11.38 | 11.41 | 10.59 | 10.59 | -7.11% | |
| 10.84 | 11.61 | 10.81 | 11.40 | +6.54% | |
| 10.24 | 10.71 | 9.42 | 10.70 | +7.86% | |
| 10.77 | 11.08 | 9.78 | 9.92 | -7.89% | |
| 10.02 | 10.80 | 9.81 | 10.77 | +13.25% | |
| 9.15 | 11.43 | 9.12 | 9.51 | -3.45% | |
| 9.89 | 10.37 | 9.36 | 9.85 | -5.01% | |
| 9.76 | 10.53 | 9.59 | 10.37 | +20.58% | |
| 6.77 | 8.83 | 6.74 | 8.60 | +15.90% | |
| 7.83 | 7.91 | 6.77 | 7.42 | +1.23% | |
| 6.52 | 7.33 | 6.51 | 7.33 | +20.36% | |
| 7.17 | 7.53 | 6.06 | 6.09 | -12.12% | |
| 6.82 | 7.26 | 6.18 | 6.93 | -5.84% | |
| 6.99 | 7.58 | 6.99 | 7.36 | +6.51% | |
| 7.50 | 7.59 | 6.81 | 6.91 | -9.67% | |
| 7.79 | 8.64 | 7.29 | 7.65 | -9.57% | |
| 8.72 | 8.79 | 8.39 | 8.46 | -3.31% | |
| 7.72 | 9.09 | 7.72 | 8.75 | +19.21% | |
| 7.60 | 7.81 | 7.08 | 7.34 | -0.81% | |
| 6.59 | 8.21 | 6.59 | 7.40 | +10.12% | |
| 8.69 | 8.69 | 6.26 | 6.72 | -35.07% | |
| 11.24 | 11.65 | 9.84 | 10.35 | -6.76% | |
| 11.59 | 11.68 | 11.10 | 11.10 | +3.64% | |
| 12.19 | 12.41 | 10.44 | 10.71 | -15.67% | |
| 12.75 | 12.75 | 12.25 | 12.70 | -1.63% | |
| 13.18 | 13.33 | 12.60 | 12.91 | -3.08% | |
| 13.20 | 14.11 | 13.00 | 13.32 | +2.07% | |
| 15.14 | 15.14 | 13.05 | 13.05 | -15.75% | |
| 17.72 | 17.88 | 15.49 | 15.49 | -10.98% | |
| 18.86 | 19.37 | 16.40 | 17.40 | -3.76% | |
| 18.00 | 19.41 | 16.85 | 18.08 | -4.94% | |
| 16.81 | 19.28 | 16.67 | 19.02 | +4.91% | |
| 14.39 | 18.13 | 14.36 | 18.13 | +42.20% | |
| 10.40 | 13.27 | 10.40 | 12.75 | +18.27% | |
| 11.66 | 11.66 | 10.27 | 10.78 | -7.47% | |
| 12.98 | 12.98 | 11.50 | 11.65 | -13.38% | |
| 13.95 | 15.21 | 13.29 | 13.45 | -0.07% | |
| 15.80 | 15.80 | 13.46 | 13.46 | -19.11% | |
| 16.62 | 16.64 | 15.16 | 16.64 | -11.35% | |
| 19.30 | 20.11 | 18.00 | 18.77 | +6.83% | |
| 19.03 | 19.90 | 17.53 | 17.57 | -11.22% | |
| 19.51 | 20.58 | 18.53 | 19.79 | +11.93% | |
| 25.95 | 25.95 | 17.50 | 17.68 | -31.18% | |
| 21.28 | 25.97 | 21.28 | 25.69 | +22.68% | |
| 21.36 | 23.02 | 20.94 | 20.94 | -2.60% | |
| 25.50 | 26.75 | 20.73 | 21.50 | -7.57% | |
| 23.80 | 24.87 | 22.93 | 23.26 | -2.10% | |
| 29.35 | 30.40 | 22.55 | 23.76 | -26.80% | |
| 32.12 | 34.73 | 31.62 | 32.46 | -0.95% | |
| 35.30 | 35.50 | 32.30 | 32.77 | -17.52% | |
| 34.64 | 39.73 | 34.64 | 39.73 | +23.62% | |
| 33.34 | 36.04 | 29.46 | 32.14 | -12.52% | |
| 38.33 | 38.34 | 31.40 | 36.74 | -30.91% | |
| 47.95 | 53.18 | 44.76 | 53.18 | +5.37% | |
| 46.79 | 50.85 | 42.15 | 50.47 | +17.02% | |
| 39.42 | 48.00 | 39.42 | 43.13 | +25.85% | |
| 30.54 | 35.44 | 30.54 | 34.27 | +19.70% | |
| 25.15 | 28.78 | 25.00 | 28.63 | — |