Dark

ASTN
Defiance Daily Target 2X Short ASTS ETF
stock BATS ETF

At Close

Sep 29, 2026 3:36:05 PM EDT

18.41USD+4.721%(+0.83)427,591

18.30Bid 18.50Ask 0.20Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

15.25USD-13.254%(-2.33)57,016

After-hours

Sep 29, 2026 4:58:30 PM EDT

18.36USD-0.275%(-0.05)100

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	16.7500	18.8500	16.4500	18.4100	+5.080%	427,591	0.000%
2026-09-28	17.5400	17.9800	16.8900	17.5200	+3.059%	157,972	+5.080%
2026-09-25	17.1300	17.5100	16.2901	17.0000	-3.519%	144,030	+8.294%
2026-09-24	18.6713	19.2199	16.3200	17.6200	-3.426%	324,275	+4.484%
2026-09-23	16.5000	18.2450	16.3498	18.2450	+11.318%	303,073	+0.904%
2026-09-22	17.1800	17.8500	15.4500	16.3900	-5.041%	405,151	+12.325%
2026-09-21	18.9000	18.9000	17.0900	17.2600	-11.487%	183,149	+6.663%
2026-09-18	17.2700	19.9900	17.2098	19.5000	+12.327%	171,336	-5.590%
2026-09-17	18.1800	18.1900	16.7000	17.3600	-11.066%	545,390	+6.048%
2026-09-16	19.4000	20.8000	18.8212	19.5200	-2.643%	148,094	-5.686%
2026-09-15	19.2500	20.5600	18.7900	20.0500	+3.351%	180,342	-8.180%
2026-09-14	20.7400	20.8500	18.5200	19.4000	+0.336%	141,683	-5.103%
2026-09-11	18.7300	19.6500	18.4017	19.3351	+0.547%	97,680	-4.785%
2026-09-10	18.6500	19.3300	16.6610	19.2300	+7.671%	515,573	-4.264%
2026-09-09	16.0400	17.8800	15.8800	17.8600	+11.070%	321,766	+3.080%
2026-09-08	17.9200	17.9200	15.4800	16.0800	-11.842%	369,994	+14.490%
2026-09-04	17.4000	18.6400	16.3200	18.2400	-1.512%	259,849	+0.932%
2026-09-03	17.8000	19.1200	17.4400	18.5200	+1.313%	217,886	-0.594%
2026-09-02	21.6000	22.2400	17.6400	18.2800	-24.212%	978,308	+0.711%
2026-09-01	23.2000	24.1600	22.2000	24.1200	+11.460%	123,777	-23.673%
2026-08-31	23.1200	23.5600	21.5200	21.6400	-3.737%	176,337	-14.926%
2026-08-28	20.7200	22.8000	20.4800	22.4800	+11.067%	133,865	-18.105%
2026-08-27	20.7600	21.3200	20.1600	20.2400	-5.243%	143,235	-9.042%
2026-08-26	20.8000	21.7188	20.0600	21.3600	+6.587%	259,475	-13.811%
2026-08-25	19.2000	20.7600	18.7200	20.0400	+0.805%	218,195	-8.134%
2026-08-24	17.7600	19.8800	17.6000	19.8800	+18.616%	182,717	-7.394%
2026-08-21	17.6800	18.9600	15.9800	16.7600	-11.229%	570,306	+9.845%
2026-08-20	18.4400	20.0000	18.3200	18.8800	+3.949%	154,990	-2.489%
2026-08-19	17.9600	19.4000	17.7600	18.1628	+1.129%	169,400	+1.361%
2026-08-18	17.6400	18.3000	17.2400	17.9600	+11.970%	261,433	+2.506%
2026-08-17	16.2600	16.2600	14.5200	16.0400	-0.620%	214,379	+14.776%
2026-08-14	16.0000	17.0600	15.2800	16.1400	+1.382%	300,551	+14.064%
2026-08-13	15.7200	16.0000	14.4800	15.9200	+7.568%	252,185	+15.641%
2026-08-12	15.5200	15.9600	14.4600	14.8000	-7.035%	514,465	+24.392%
2026-08-11	16.9200	18.3200	15.8400	15.9200	-8.924%	993,635	+15.641%
2026-08-10	16.2000	17.6800	15.5200	17.4800	+8.437%	695,924	+5.320%
2026-08-07	17.5600	18.3200	16.0400	16.1200	-13.333%	539,510	+14.206%
2026-08-06	19.2800	19.4000	15.0800	18.6000	+3.104%	508,420	-1.022%
2026-08-05	18.2800	18.9200	17.1000	18.0400	+5.621%	376,874	+2.051%
2026-08-04	18.3200	19.3600	16.4800	17.0800	-21.795%	406,907	+7.787%
2026-08-03	27.2800	28.5600	20.4800	21.8400	-15.741%	386,819	-15.705%
2026-07-31	24.4000	28.2800	24.0000	25.9200	-2.115%	104,088	-28.974%
2026-07-30	30.8000	31.4400	26.4400	26.4800	-20.719%	429,309	-30.476%
2026-07-29	28.9200	33.5600	26.6800	33.4000	+12.534%	592,477	-44.880%
2026-07-28	30.2400	32.7200	28.3200	29.6800	+5.548%	269,176	-37.972%
2026-07-27	29.6400	30.3200	26.7600	28.1200	-7.500%	249,568	-34.531%
2026-07-24	27.3600	30.6800	27.3600	30.4000	+10.465%	258,986	-39.441%
2026-07-23	26.8400	28.8400	24.6800	27.5200	+8.432%	332,009	-33.103%
2026-07-22	24.6600	25.9200	23.8804	25.3800	+4.359%	547,005	-27.463%
2026-07-21	29.1200	29.1200	23.0400	24.3200	-20.523%	880,135	-24.301%
2026-07-20	29.6000	31.9600	28.6000	30.6000	+1.057%	728,823	-39.837%
2026-07-17	34.0800	34.5200	25.6000	30.2800	-10.308%	1,525,766	-39.201%
2026-07-16	30.6000	35.0400	28.8000	33.7600	+33.333%	1,260,588	-45.468%
2026-07-15	23.4000	26.3600	22.4004	25.3200	+8.020%	555,956	-27.291%
2026-07-14	22.8800	23.6000	21.1600	23.4400	-5.101%	251,389	-21.459%
2026-07-13	21.9600	25.1600	21.8400	24.7000	+15.313%	435,779	-25.466%
2026-07-10	21.0000	22.5600	21.0000	21.4200	+1.420%	215,715	-14.052%
2026-07-09	20.4000	22.2800	20.2000	21.1200	+2.924%	647,443	-12.831%
2026-07-08	21.2400	21.5200	18.8800	20.5200	-1.912%	1,273,616	-10.283%
2026-07-07	18.7600	21.1200	18.4388	20.9200	+15.198%	992,888	-11.998%
2026-07-06	15.9600	18.3928	15.3200	18.1600	+9.927%	583,453	+1.377%
2026-07-02	15.7200	17.6800	14.4200	16.5200	+2.228%	1,149,164	+11.441%
2026-07-01	15.8400	17.0800	14.2108	16.1600	+6.037%	1,719,256	+13.923%
2026-06-30	17.8000	17.8400	14.8800	15.2400	-5.459%	2,684,976	+20.801%
2026-06-29	24.4400	24.5600	16.0000	16.1200	-42.429%	2,781,290	+14.206%
2026-06-26	35.4800	35.4800	26.4400	28.0000	-18.510%	937,587	-34.250%
2026-06-25	31.5600	36.2400	31.5600	34.3600	+6.576%	651,516	-46.420%
2026-06-24	29.2000	32.9800	29.1200	32.2400	+13.521%	631,363	-42.897%
2026-06-23	29.5600	29.5600	24.7600	28.4000	+0.282%	856,676	-35.176%
2026-06-22	24.6400	28.6000	24.4000	28.3200	+18.395%	794,168	-34.993%
2026-06-18	21.4800	25.7096	21.4000	23.9200	+10.946%	771,981	-23.035%
2026-06-17	21.4000	22.8400	19.6400	21.5600	-7.863%	2,444,469	-14.610%
2026-06-16	21.8400	23.5200	19.9800	23.4000	+11.855%	1,048,017	-21.325%
2026-06-15	21.8400	23.0800	19.7200	20.9200	-12.833%	1,354,573	-11.998%
2026-06-12	17.8800	24.3200	17.8800	24.0000	+31.291%	3,766,342	-23.292%
2026-06-11	23.8400	24.1600	18.0000	18.2800	-23.579%	2,003,138	+0.711%
2026-06-10	23.4800	24.1600	21.0200	23.9200	+2.926%	1,608,971	-23.035%
2026-06-09	19.4000	24.8800	17.6400	23.2400	+6.216%	1,819,372	-20.783%
2026-06-08	19.4400	22.3200	19.4400	21.8800	+3.500%	864,655	-15.859%
2026-06-05	17.9600	21.9200	17.7200	21.1400	+25.534%	1,982,061	-12.914%
2026-06-04	18.1800	18.7200	15.5200	16.8400	+0.477%	1,802,279	+9.323%
2026-06-03	15.3400	17.0800	15.2400	16.7600	+17.697%	1,866,634	+9.845%
2026-06-02	17.2000	17.5600	14.0400	14.2400	-24.255%	2,790,790	+29.284%
2026-06-01	18.0400	20.0000	17.0816	18.8000	+14.078%	2,384,789	-2.074%
2026-05-29	16.4000	18.0400	16.0800	16.4800	+28.750%	6,460,913	+11.711%
2026-05-28	14.2000	15.0400	12.6400	12.8000	-5.325%	2,968,135	+43.828%
2026-05-27	15.2800	16.6388	13.0800	13.5200	-16.337%	5,066,888	+36.169%
2026-05-26	19.0000	19.1200	13.2000	16.1600	-26.679%	6,070,522	+13.923%
2026-05-22	26.2000	26.3176	21.0800	22.0400	-20.376%	1,031,472	-16.470%
2026-05-21	32.2800	32.9200	26.7200	27.6800	-14.883%	772,653	-33.490%
2026-05-20	33.7200	34.8340	30.3200	32.5200	-3.559%	402,496	-43.389%
2026-05-19	36.3200	41.1596	31.4800	33.7200	-2.992%	323,941	-45.403%
2026-05-18	34.1200	39.1600	32.0000	34.7600	-7.455%	229,743	-47.037%
2026-05-15	42.0000	43.6000	35.4000	37.5600	-2.289%	315,441	-50.985%
2026-05-14	46.8000	49.1800	36.7300	38.4400	-21.423%	436,330	-52.107%
2026-05-13	51.4800	53.6520	45.0800	48.9200	-5.778%	222,017	-62.367%
2026-05-12	52.0000	54.8400	45.0000	51.9200	+23.267%	388,252	-64.542%
2026-05-11	47.9200	51.1600	38.8000	42.1200	-19.557%	578,101	-56.292%
2026-05-08	72.2800	72.8000	52.0000	52.3600	-29.925%	57,399	-64.840%
2026-05-07	62.7600	75.3200	59.1200	74.7200	+15.309%	62,881	-75.361%
2026-05-06	75.0000	77.1600	63.2000	64.8000	-21.852%	76,665	-71.590%
2026-05-05	72.5200	83.4000	72.0000	82.9200	+13.964%	41,324	-77.798%
2026-05-04	70.4000	73.5200	69.3200	72.7600	+6.686%	23,964	-74.698%
2026-05-01	62.8000	68.7600	62.2800	68.2000	+8.048%	61,942	-73.006%
2026-04-30	67.2000	71.0108	62.3208	63.1200	-11.696%	52,030	-70.833%
2026-04-29	69.6000	76.1544	69.5200	71.4800	+5.677%	102,666	-74.245%
2026-04-28	62.5200	69.0000	60.5200	67.6400	+13.490%	93,087	-72.782%
2026-04-27	60.6000	64.9600	58.9000	59.6000	-1.974%	75,464	-69.111%
2026-04-24	57.1200	61.5600	56.8000	60.8000	+5.482%	69,096	-69.720%
2026-04-23	52.8400	59.6200	52.2400	57.6400	+14.184%	97,547	-68.060%
2026-04-22	50.0800	53.1200	46.2400	50.4800	-11.625%	188,563	-63.530%
2026-04-21	54.0000	58.8800	50.6000	57.1200	+1.927%	228,483	-67.770%
2026-04-20	64.1600	64.5180	55.7668	56.0400	+11.102%	498,044	-67.148%
2026-04-17	46.1600	51.0800	44.5200	50.4400	+10.906%	125,134	-63.501%
2026-04-16	49.2000	50.2800	45.3200	45.4800	-9.040%	151,101	-59.521%
2026-04-15	48.0400	52.9600	48.0400	50.0000	+3.477%	130,171	-63.180%
2026-04-14	36.5200	49.1200	35.8400	48.3200	+21.652%	498,095	-61.900%
2026-04-13	44.8400	45.9600	38.5492	39.7200	-9.066%	468,316	-53.651%
2026-04-10	45.6800	46.8000	40.0400	43.6800	-7.143%	350,673	-57.853%
2026-04-09	43.4000	47.8800	41.1000	47.0400	+9.599%	252,500	-60.863%
2026-04-08	38.7200	45.5000	37.6800	42.9200	-8.055%	358,151	-57.106%
2026-04-07	46.4400	49.5200	44.1200	46.6800	+4.664%	483,102	-60.561%
2026-04-06	45.8000	46.6396	39.7600	44.6000	-4.538%	511,436	-58.722%
2026-04-02	66.7200	66.7200	46.4004	46.7200	-21.241%	768,519	-60.595%
2026-04-01	58.2000	60.3800	52.8000	59.3200	-2.498%	287,279	-68.965%
2026-03-31	74.3600	75.4200	60.1200	60.8400	-24.516%	196,405	-69.740%
2026-03-30	69.1600	84.2796	69.1600	80.6000	+12.570%	246,948	-77.159%
2026-03-27	58.0400	72.0200	56.3200	71.6000	+21.686%	272,206	-74.288%
2026-03-26	53.6000	60.2304	51.4800	58.8400	+15.463%	313,902	-68.712%
2026-03-25	60.0800	61.3600	47.4324	50.9600	-20.375%	339,421	-63.874%
2026-03-24	64.0800	70.0800	61.0400	64.0000	+2.696%	136,216	-71.234%
2026-03-23	58.4400	64.6600	58.4400	62.3200	+3.522%	85,813	-70.459%
2026-03-20	54.6400	64.5200	52.2000	60.2000	+8.273%	260,601	-69.419%
2026-03-19	62.1600	65.4400	54.0000	55.6000	-7.086%	192,389	-66.888%
2026-03-18	55.0800	60.0400	53.8800	59.8400	+10.324%	232,684	-69.235%
2026-03-17	62.5200	62.5600	52.3200	54.2400	-15.144%	219,950	-66.058%
2026-03-16	65.3200	69.8800	62.1204	63.9200	-6.440%	50,142	-71.198%
2026-03-13	63.7600	69.2200	59.0000	68.3200	+0.589%	55,138	-73.053%
2026-03-12	67.8000	71.6000	62.5600	67.9200	+4.108%	59,791	-72.895%
2026-03-11	67.6800	69.5200	58.0000	65.2400	-1.510%	56,314	-71.781%
2026-03-10	62.8400	66.6800	59.6600	66.2400	+4.486%	35,025	-72.207%
2026-03-09	65.8400	68.0000	60.6400	63.3960	-0.695%	97,710	-70.960%
2026-03-06	61.9200	64.0000	50.4800	63.8400	+9.390%	181,567	-71.162%
2026-03-05	50.2000	61.0400	49.7600	58.3600	+20.978%	150,643	-68.454%
2026-03-04	61.5200	61.5200	46.0800	48.2400	-26.731%	234,571	-61.837%
2026-03-03	73.7600	80.4000	57.5200	65.8400	-13.368%	164,683	-72.038%
2026-03-02	96.0000	96.0000	76.0000	76.0000	-19.426%	94,482	-75.776%
2026-02-27	88.3200	98.2800	86.5600	94.3236	+15.115%	11,199	-80.482%
2026-02-26	90.4400	90.4400	77.6200	81.9388	-8.243%	24,918	-77.532%
2026-02-25	78.6000	89.3000	78.6000	89.3000	+8.007%	17,444	-79.384%
2026-02-24	91.9600	92.8000	82.4400	82.6800	-4.834%	16,903	-77.733%
2026-02-23	100.0800	100.0800	79.4800	86.8800	-9.159%	55,955	-78.810%
2026-02-20	87.0000	96.7036	83.6400	95.6400	+14.194%	21,539	-80.751%
2026-02-19	90.2800	92.9200	83.6400	83.7520	-5.939%	11,205	-78.018%
2026-02-18	91.0000	92.1012	81.6000	89.0400	-2.240%	19,607	-79.324%
2026-02-17	98.0000	100.2400	87.2800	91.0800	-1.129%	31,218	-79.787%
2026-02-13	92.2800	97.2000	87.2800	92.1200	+9.614%	18,905	-80.015%
2026-02-12	86.1600	96.0400	84.0400	84.0400	+18.034%	48,188	-78.094%
2026-02-11	66.3200	76.1200	62.8400	71.2000	-1.766%	23,404	-74.143%
2026-02-10	70.0400	72.6800	66.0800	72.4800	+11.371%	12,227	-74.600%
2026-02-09	65.4000	67.2800	57.8400	65.0800	-1.223%	4,027	-71.712%
2026-02-06	78.8400	78.8400	60.0000	65.8856	0.000%	2,567	-72.058%

.dark-mode .nGVql9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGVql9{ color: #333333; background-color: white; border: 2px solid #333333; }ASTNDefiance Daily Target 2X Short ASTS ETFstock BATS ETF

ASTN
Defiance Daily Target 2X Short ASTS ETF
stock BATS ETF