Dark

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

Market Open

Jul 27, 2026 2:50:19 PM EDT

7.35USD-2.778%(-0.21)836,722

7.22Bid 7.25Ask 0.03Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

7.50USD-0.794%(-0.06)26,436

After-hours

Jul 24, 2026 4:58:30 PM EDT

7.59USD+0.397%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	7.2700	7.5600	6.7000	7.3500	-3.289%	836,722	0.000%
2026-07-24	6.8400	7.6700	6.8400	7.6000	+10.465%	1,035,946	-3.289%
2026-07-23	6.7100	7.2100	6.1700	6.8800	+8.432%	1,328,034	+6.831%
2026-07-22	6.1650	6.4800	5.9701	6.3450	+4.359%	2,188,020	+15.839%
2026-07-21	7.2800	7.2800	5.7600	6.0800	-20.523%	3,520,541	+20.888%
2026-07-20	7.4000	7.9900	7.1500	7.6500	+1.057%	2,915,292	-3.922%
2026-07-17	8.5200	8.6300	6.4000	7.5700	-10.308%	6,103,065	-2.906%
2026-07-16	7.6500	8.7600	7.2000	8.4400	+33.333%	5,042,351	-12.915%
2026-07-15	5.8500	6.5900	5.6001	6.3300	+8.020%	2,223,826	+16.114%
2026-07-14	5.7200	5.9000	5.2900	5.8600	-5.101%	1,005,554	+25.427%
2026-07-13	5.4900	6.2900	5.4600	6.1750	+15.313%	1,743,116	+19.028%
2026-07-10	5.2500	5.6400	5.2500	5.3550	+1.420%	862,861	+37.255%
2026-07-09	5.1000	5.5700	5.0500	5.2800	+2.924%	2,589,771	+39.205%
2026-07-08	5.3100	5.3800	4.7200	5.1300	-1.912%	5,094,464	+43.275%
2026-07-07	4.6900	5.2800	4.6097	5.2300	+15.198%	3,971,552	+40.535%
2026-07-06	3.9900	4.5982	3.8300	4.5400	+9.927%	2,333,812	+61.894%
2026-07-02	3.9300	4.4200	3.6050	4.1300	+2.228%	4,596,658	+77.966%
2026-07-01	3.9600	4.2700	3.5527	4.0400	+6.037%	6,877,025	+81.931%
2026-06-30	4.4500	4.4600	3.7200	3.8100	-5.459%	10,739,904	+92.913%
2026-06-29	6.1100	6.1400	4.0000	4.0300	-42.429%	11,125,159	+82.382%
2026-06-26	8.8700	8.8700	6.6100	7.0000	-18.510%	3,750,348	+5.000%
2026-06-25	7.8900	9.0600	7.8900	8.5900	+6.576%	2,606,062	-14.435%
2026-06-24	7.3000	8.2450	7.2800	8.0600	+13.521%	2,525,453	-8.809%
2026-06-23	7.3900	7.3900	6.1900	7.1000	+0.282%	3,426,705	+3.521%
2026-06-22	6.1600	7.1500	6.1000	7.0800	+18.395%	3,176,673	+3.814%
2026-06-18	5.3700	6.4274	5.3500	5.9800	+10.946%	3,087,924	+22.910%
2026-06-17	5.3500	5.7100	4.9100	5.3900	-7.863%	9,777,875	+36.364%
2026-06-16	5.4600	5.8800	4.9950	5.8500	+11.855%	4,192,067	+25.641%
2026-06-15	5.4600	5.7700	4.9300	5.2300	-12.833%	5,418,293	+40.535%
2026-06-12	4.4700	6.0800	4.4700	6.0000	+31.291%	15,065,369	+22.500%
2026-06-11	5.9600	6.0400	4.5000	4.5700	-23.579%	8,012,553	+60.832%
2026-06-10	5.8700	6.0400	5.2550	5.9800	+2.926%	6,435,883	+22.910%
2026-06-09	4.8500	6.2200	4.4100	5.8100	+6.216%	7,277,488	+26.506%
2026-06-08	4.8600	5.5800	4.8600	5.4700	+3.500%	3,458,620	+34.369%
2026-06-05	4.4900	5.4800	4.4300	5.2850	+25.534%	7,928,243	+39.073%
2026-06-04	4.5450	4.6800	3.8800	4.2100	+0.477%	7,209,117	+74.584%
2026-06-03	3.8350	4.2700	3.8100	4.1900	+17.697%	7,466,538	+75.418%
2026-06-02	4.3000	4.3900	3.5100	3.5600	-24.255%	11,163,159	+106.461%
2026-06-01	4.5100	5.0000	4.2704	4.7000	+14.078%	9,539,157	+56.383%
2026-05-29	4.1000	4.5100	4.0200	4.1200	+28.750%	25,843,651	+78.398%
2026-05-28	3.5500	3.7600	3.1600	3.2000	-5.325%	11,866,289	+129.688%
2026-05-27	3.8200	4.1597	3.2700	3.3800	-16.337%	20,266,051	+117.456%
2026-05-26	4.7500	4.7800	3.3000	4.0400	-26.679%	24,282,087	+81.931%
2026-05-22	6.5500	6.5794	5.2700	5.5100	-20.376%	4,125,889	+33.394%
2026-05-21	8.0700	8.2300	6.6800	6.9200	-14.883%	3,071,395	+6.214%
2026-05-20	8.4300	8.7085	7.5800	8.1300	-3.559%	1,609,985	-9.594%
2026-05-19	9.0800	10.2899	7.8700	8.4300	-2.992%	1,295,763	-12.811%
2026-05-18	8.5300	9.7900	8.0000	8.6900	-7.455%	918,971	-15.420%
2026-05-15	10.5000	10.9000	8.8500	9.3900	-2.289%	1,261,766	-21.725%
2026-05-14	11.7000	12.2950	9.1825	9.6100	-21.423%	1,745,318	-23.517%
2026-05-13	12.8700	13.4130	11.2700	12.2300	-5.778%	888,068	-39.902%
2026-05-12	13.0000	13.7100	11.2500	12.9800	+23.267%	1,551,769	-43.374%
2026-05-11	11.9800	12.7900	9.7000	10.5300	-19.557%	2,312,403	-30.199%
2026-05-08	18.0700	18.2000	13.0000	13.0900	-29.925%	229,597	-43.850%
2026-05-07	15.6900	18.8300	14.7800	18.6800	+15.309%	251,524	-60.653%
2026-05-06	18.7500	19.2900	15.8000	16.2000	-21.852%	306,658	-54.630%
2026-05-05	18.1300	20.8500	18.0000	20.7300	+13.964%	165,296	-64.544%
2026-05-04	17.6000	18.3800	17.3300	18.1900	+6.686%	95,855	-59.593%
2026-05-01	15.7000	17.1900	15.5700	17.0500	+8.048%	247,768	-56.891%
2026-04-30	16.8000	17.7527	15.5802	15.7800	-11.696%	208,120	-53.422%
2026-04-29	17.4000	19.0386	17.3800	17.8700	+5.677%	410,666	-58.870%
2026-04-28	15.6300	17.2500	15.1300	16.9100	+13.490%	372,347	-56.535%
2026-04-27	15.1500	16.2400	14.7250	14.9000	-1.974%	301,856	-50.671%
2026-04-24	14.2800	15.3900	14.2000	15.2000	+5.482%	276,383	-51.645%
2026-04-23	13.2100	14.9050	13.0600	14.4100	+14.184%	390,186	-48.994%
2026-04-22	12.5200	13.2800	11.5600	12.6200	-11.625%	754,252	-41.759%
2026-04-21	13.5000	14.7200	12.6500	14.2800	+1.927%	913,934	-48.529%
2026-04-20	16.0400	16.1295	13.9417	14.0100	+11.102%	1,992,174	-47.537%
2026-04-17	11.5400	12.7700	11.1300	12.6100	+10.906%	500,535	-41.713%
2026-04-16	12.3000	12.5700	11.3300	11.3700	-9.040%	604,402	-35.356%
2026-04-15	12.0100	13.2400	12.0100	12.5000	+3.477%	520,686	-41.200%
2026-04-14	9.1300	12.2800	8.9600	12.0800	+21.652%	1,992,381	-39.156%
2026-04-13	11.2100	11.4900	9.6373	9.9300	-9.066%	1,873,262	-25.982%
2026-04-10	11.4200	11.7000	10.0100	10.9200	-7.143%	1,402,693	-32.692%
2026-04-09	10.8500	11.9700	10.2750	11.7600	+9.599%	1,009,999	-37.500%
2026-04-08	9.6800	11.3750	9.4200	10.7300	-8.055%	1,432,606	-31.500%
2026-04-07	11.6100	12.3800	11.0300	11.6700	+4.664%	1,932,409	-37.018%
2026-04-06	11.4500	11.6599	9.9400	11.1500	-4.538%	2,045,742	-34.081%
2026-04-02	16.6800	16.6800	11.6001	11.6800	-21.241%	3,074,076	-37.072%
2026-04-01	14.5500	15.0950	13.2000	14.8300	-2.498%	1,149,116	-50.438%
2026-03-31	18.5900	18.8550	15.0300	15.2100	-24.516%	785,621	-51.677%
2026-03-30	17.2900	21.0699	17.2900	20.1500	+12.570%	987,793	-63.524%
2026-03-27	14.5100	18.0050	14.0800	17.9000	+21.686%	1,088,824	-58.939%
2026-03-26	13.4000	15.0576	12.8700	14.7100	+15.463%	1,255,608	-50.034%
2026-03-25	15.0200	15.3400	11.8581	12.7400	-20.375%	1,357,686	-42.308%
2026-03-24	16.0200	17.5200	15.2600	16.0000	+2.696%	544,864	-54.063%
2026-03-23	14.6100	16.1650	14.6100	15.5800	+3.522%	343,252	-52.824%
2026-03-20	13.6600	16.1300	13.0500	15.0500	+8.273%	1,042,403	-51.163%
2026-03-19	15.5400	16.3600	13.5000	13.9000	-7.086%	769,557	-47.122%
2026-03-18	13.7700	15.0100	13.4700	14.9600	+10.324%	930,737	-50.869%
2026-03-17	15.6300	15.6400	13.0800	13.5600	-15.144%	879,800	-45.796%
2026-03-16	16.3300	17.4700	15.5301	15.9800	-6.440%	200,568	-54.005%
2026-03-13	15.9400	17.3050	14.7500	17.0800	+0.589%	220,550	-56.967%
2026-03-12	16.9500	17.9000	15.6400	16.9800	+4.108%	239,163	-56.714%
2026-03-11	16.9200	17.3800	14.5000	16.3100	-1.510%	225,255	-54.936%
2026-03-10	15.7100	16.6700	14.9150	16.5600	+4.486%	140,102	-55.616%
2026-03-09	16.4600	17.0000	15.1600	15.8490	-0.695%	390,838	-53.625%
2026-03-06	15.4800	16.0000	12.6200	15.9600	+9.390%	726,266	-53.947%
2026-03-05	12.5500	15.2600	12.4400	14.5900	+20.978%	602,574	-49.623%
2026-03-04	15.3800	15.3800	11.5200	12.0600	-26.731%	938,284	-39.055%
2026-03-03	18.4400	20.1000	14.3800	16.4600	-13.368%	658,733	-55.346%
2026-03-02	24.0000	24.0000	19.0000	19.0000	-19.426%	377,921	-61.316%
2026-02-27	22.0800	24.5700	21.6400	23.5809	+15.115%	44,798	-68.831%
2026-02-26	22.6100	22.6100	19.4050	20.4847	-8.243%	99,673	-64.120%
2026-02-25	19.6500	22.3250	19.6500	22.3250	+8.007%	69,775	-67.077%
2026-02-24	22.9900	23.2000	20.6100	20.6700	-4.834%	67,614	-64.441%
2026-02-23	25.0200	25.0200	19.8700	21.7200	-9.159%	223,820	-66.160%
2026-02-20	21.7500	24.1759	20.9100	23.9100	+14.194%	86,156	-69.260%
2026-02-19	22.5700	23.2300	20.9100	20.9380	-5.939%	44,820	-64.896%
2026-02-18	22.7500	23.0253	20.4000	22.2600	-2.240%	78,428	-66.981%
2026-02-17	24.5000	25.0600	21.8200	22.7700	-1.129%	124,870	-67.721%
2026-02-13	23.0700	24.3000	21.8200	23.0300	+9.614%	75,621	-68.085%
2026-02-12	21.5400	24.0100	21.0100	21.0100	+18.034%	192,750	-65.017%
2026-02-11	16.5800	19.0300	15.7100	17.8000	-1.766%	93,614	-58.708%
2026-02-10	17.5100	18.1700	16.5200	18.1200	+11.371%	48,906	-59.437%
2026-02-09	16.3500	16.8200	14.4600	16.2700	-1.223%	16,109	-54.825%
2026-02-06	19.7100	19.7100	15.0000	16.4714	0.000%	10,267	-55.377%

.dark-mode .XD26m5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XD26m5{ 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