Defiance Daily Target 2X Short ASTS ETF (ASTN)
5.62
+0.56
(+11.07%)
USD |
BATS |
Aug 28, 16:00
5.60
-0.02
(-0.36%)
Pre-Market: 20:00
ASTN Price : 5.62 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 5.18 | 5.70 | 5.12 | 5.62 | 535459.0 |
| Aug 27, 2026 | 5.19 | 5.33 | 5.04 | 5.06 | 572939.0 |
| Aug 26, 2026 | 5.20 | 5.430 | 5.015 | 5.34 | 1.038M |
| Aug 25, 2026 | 4.80 | 5.19 | 4.68 | 5.01 | 872780.0 |
| Aug 24, 2026 | 4.44 | 4.97 | 4.40 | 4.97 | 730866.0 |
| Aug 21, 2026 | 4.42 | 4.74 | 3.995 | 4.19 | 2.281M |
| Aug 20, 2026 | 4.61 | 5.00 | 4.58 | 4.72 | 619961.0 |
| Aug 19, 2026 | 4.49 | 4.85 | 4.44 | 4.541 | 677601.0 |
| Aug 18, 2026 | 4.41 | 4.575 | 4.31 | 4.49 | 1.046M |
| Aug 17, 2026 | 4.065 | 4.065 | 3.63 | 4.01 | 857517.0 |
| Aug 14, 2026 | 4.00 | 4.265 | 3.82 | 4.035 | 1.202M |
| Aug 13, 2026 | 3.93 | 4.00 | 3.62 | 3.98 | 1.009M |
| Aug 12, 2026 | 3.88 | 3.99 | 3.615 | 3.70 | 2.058M |
| Aug 11, 2026 | 4.23 | 4.58 | 3.96 | 3.98 | 3.975M |
| Aug 10, 2026 | 4.05 | 4.42 | 3.88 | 4.37 | 2.784M |
| Aug 07, 2026 | 4.39 | 4.58 | 4.01 | 4.03 | 2.158M |
| Aug 06, 2026 | 4.82 | 4.85 | 3.77 | 4.65 | 2.034M |
| Aug 05, 2026 | 4.57 | 4.73 | 4.275 | 4.51 | 1.507M |
| Aug 04, 2026 | 4.58 | 4.84 | 4.12 | 4.27 | 1.628M |
| Aug 03, 2026 | 6.82 | 7.14 | 5.12 | 5.46 | 1.547M |
| Jul 31, 2026 | 6.10 | 7.07 | 6.00 | 6.48 | 416351.0 |
| Jul 30, 2026 | 7.70 | 7.86 | 6.61 | 6.62 | 1.717M |
| Jul 29, 2026 | 7.23 | 8.39 | 6.67 | 8.35 | 2.370M |
| Jul 28, 2026 | 7.56 | 8.18 | 7.08 | 7.42 | 1.077M |
| Jul 27, 2026 | 7.41 | 7.58 | 6.69 | 7.03 | 998273.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median