Stock listing
CBOE:ASTN Defiance Daily Target 2X Short ASTS ETF Stock
Follow Defiance Daily Target 2X Short ASTS ETF into a list and get an email when it puts out news.
Share price · CBOE:ASTN
$36.79 USD -1.73 (-4.5%)
Close on Nov 3, 2026
- Day range
- $34.00 – $36.79 USDNov 3, 2026
- Volume
- 119,895 sharesNov 3, 2026
- Traded on an average day
- $4.27M USDMedian day 148,300 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:ASTN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.79 | -1.725 | -4.5% | $36.54 | $36.79 | $34.00 | 119,895 | |
| $38.51 | +6.83 | +21.6% | $30.80 | $38.95 | $30.80 | 76,544 | |
| $31.68 | +3.23 | +11.4% | $30.61 | $33.49 | $29.65 | 103,581 | |
| $28.45 | -1.55 | -5.2% | $30.50 | $30.71 | $26.23 | 308,100 | |
| $30.00 | -0.16 | -0.5% | $31.51 | $33.09 | $29.71 | 153,000 | |
| $30.16 | -4.49 | -13.0% | $33.72 | $34.62 | $27.89 | 289,200 | |
| $34.65 | +0.58 | +1.7% | $33.60 | $36.03 | $31.48 | 110,000 | |
| $34.07 | -1.80 | -5.0% | $38.39 | $39.80 | $33.68 | 92,100 | |
| $35.87 | +2.97 | +9.0% | $35.28 | $37.60 | $33.71 | 180,400 | |
| $32.90 | +0.30 | +0.9% | $31.02 | $33.00 | $30.00 | 80,800 | |
| $32.60 | +1.40 | +4.5% | $32.83 | $35.53 | $30.66 | 148,600 | |
| $31.20 | -2.27 | -6.8% | $29.97 | $31.45 | $28.50 | 153,700 | |
| $33.47 | +4.72 | +16.4% | $29.82 | $34.20 | $29.21 | 199,700 | |
| $28.75 | -3.21 | -10.0% | $34.13 | $35.41 | $28.00 | 452,300 | |
| $31.96 | +5.64 | +21.4% | $28.79 | $32.21 | $28.08 | 381,800 | |
| $26.32 | +3.50 | +15.3% | $25.11 | $27.39 | $25.11 | 204,600 | |
| $22.82 | -0.25 | -1.1% | $20.55 | $22.82 | $19.83 | 245,700 | |
| $23.07 | +4.11 | +21.7% | $20.95 | $25.41 | $19.87 | 481,900 | |
| $18.96 | +2.04 | +12.1% | $17.75 | $19.62 | $17.25 | 195,800 | |
| $16.92 | +1.09 | +6.9% | $16.73 | $17.95 | $16.73 | 328,200 | |
| $15.83 | -2.89 | -15.4% | $18.08 | $18.08 | $14.85 | 881,200 | |
| $18.72 | +0.19 | +1.0% | $19.10 | $19.49 | $18.38 | 86,700 | |
| $18.53 | -1.39 | -7.0% | $20.14 | $20.80 | $18.19 | 212,400 | |
| $19.92 | +1.01 | +5.3% | $18.56 | $19.96 | $18.05 | 292,800 | |
| $18.91 | +0.49 | +2.7% | $17.59 | $18.91 | $16.25 | 776,200 | |
| $18.42 | +0.90 | +5.1% | $15.36 | $18.91 | $15.21 | 427,800 | |
| $17.52 | +0.52 | +3.1% | $17.54 | $17.98 | $16.89 | 158,000 | |
| $17.00 | -0.62 | -3.5% | $17.13 | $17.51 | $16.29 | 143,800 | |
| $17.62 | -0.63 | -3.5% | $18.67 | $19.22 | $16.32 | 323,300 | |
| $18.25 | +1.86 | +11.3% | $16.50 | $18.25 | $16.35 | 303,000 | |
| $16.39 | -0.87 | -5.0% | $17.18 | $17.85 | $15.45 | 405,100 | |
| $17.26 | -2.24 | -11.5% | $18.90 | $18.90 | $17.09 | 180,200 | |
| $19.50 | +2.14 | +12.3% | $17.27 | $19.99 | $17.21 | 169,800 | |
| $17.36 | -2.16 | -11.1% | $18.18 | $18.19 | $16.70 | 542,900 | |
| $19.52 | -0.53 | -2.6% | $19.40 | $20.80 | $18.82 | 148,000 | |
| $20.05 | +0.65 | +3.4% | $19.25 | $20.56 | $18.79 | 180,300 | |
| $19.40 | +0.06 | +0.3% | $20.74 | $20.85 | $18.52 | 141,700 | |
| $19.34 | +0.11 | +0.6% | $18.73 | $19.65 | $18.40 | 96,900 | |
| $19.23 | +1.35 | +7.6% | $18.65 | $19.33 | $16.66 | 514,700 | |
| $17.88 | +1.80 | +11.2% | $16.04 | $17.88 | $15.88 | 321,325 | |
| $16.08 | -2.16 | -11.8% | $17.92 | $17.92 | $15.48 | 369,825 | |
| $18.24 | -0.28 | -1.5% | $17.40 | $18.64 | $16.32 | 64,900 | |
| $18.52 | +0.24 | +1.3% | $17.80 | $19.12 | $17.44 | 54,213 | |
| $18.28 | -5.84 | -24.2% | $21.60 | $22.24 | $17.64 | 244,575 | |
| $24.12 | +2.48 | +11.5% | $23.20 | $24.16 | $22.20 | 30,919 | |
| $21.64 | -0.84 | -3.7% | $23.12 | $23.56 | $21.52 | 43,994 | |
| $22.48 | +2.24 | +11.1% | $20.72 | $22.80 | $20.48 | 33,381 | |
| $20.24 | -1.12 | -5.2% | $20.76 | $21.32 | $20.16 | 35,725 | |
| $21.36 | +1.32 | +6.6% | $20.80 | $21.72 | $20.08 | 64,769 | |
| $20.04 | +0.16 | +0.8% | $19.20 | $20.76 | $18.72 | 54,244 | |
| $19.88 | +3.12 | +18.6% | $17.76 | $19.88 | $17.60 | 45,681 | |
| $16.76 | -2.12 | -11.2% | $17.68 | $18.96 | $16.00 | 142,575 | |
| $18.88 | +0.72 | +4.0% | $18.44 | $20.00 | $18.32 | 38,750 | |
| $18.16 | +0.20 | +1.1% | $17.96 | $19.40 | $17.76 | 42,350 | |
| $17.96 | +1.92 | +12.0% | $17.64 | $18.32 | $17.24 | 65,356 | |
| $16.04 | -0.12 | -0.7% | $16.28 | $16.28 | $14.52 | 53,594 | |
| $16.16 | +0.24 | +1.5% | $16.00 | $17.08 | $15.28 | 75,119 | |
| $15.92 | +1.12 | +7.6% | $15.72 | $16.00 | $14.48 | 63,044 | |
| $14.80 | -1.12 | -7.0% | $15.52 | $15.96 | $14.48 | 128,619 | |
| $15.92 | -1.56 | -8.9% | $16.92 | $18.32 | $15.84 | 248,406 | |
| $17.48 | +1.36 | +8.4% | $16.20 | $17.68 | $15.52 | 173,981 | |
| $16.12 | -2.48 | -13.3% | $17.56 | $18.32 | $16.04 | 134,875 | |
| $18.60 | +0.56 | +3.1% | $19.28 | $19.40 | $15.08 | 127,106 | |
| $18.04 | +0.96 | +5.6% | $18.28 | $18.92 | $17.12 | 94,219 | |
| $17.08 | -4.76 | -21.8% | $18.32 | $19.36 | $16.48 | 101,725 | |
| $21.84 | -4.08 | -15.7% | $27.28 | $28.56 | $20.48 | 96,706 |
- Ticker
- CBOE:ASTN
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Daily Target 2X Short ASTS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Short ASTS ETF.