Leverage Shares 2X Long ASML Daily ETF (ASMG)
NASDAQ: ASMG · Real-Time Price · USD
14.07
+1.40 (11.05%)
At close: May 12, 2025, 4:00 PM
14.20
+0.13 (0.92%)
After-hours: May 12, 2025, 6:28 PM EDT
ASMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.62 | 14.39 | 13.57 | 14.07 | 14.07 | 11.05% | 23,644 |
| May 9, 2025 | 12.82 | 12.82 | 12.64 | 12.67 | 12.67 | -0.86% | 11,764 |
| May 8, 2025 | 12.94 | 13.00 | 12.73 | 12.78 | 12.78 | 2.24% | 17,531 |
| May 7, 2025 | 12.00 | 12.50 | 11.97 | 12.50 | 12.50 | 6.11% | 12,131 |
| May 6, 2025 | 11.74 | 12.00 | 11.74 | 11.78 | 11.78 | -1.09% | 9,508 |
| May 5, 2025 | 11.92 | 12.16 | 11.91 | 11.91 | 11.91 | -2.06% | 22,056 |
| May 2, 2025 | 12.00 | 12.31 | 12.00 | 12.16 | 12.16 | 6.67% | 28,754 |
| May 1, 2025 | 11.42 | 11.51 | 11.27 | 11.40 | 11.40 | -0.09% | 8,714 |
| Apr 30, 2025 | 10.95 | 11.41 | 10.95 | 11.41 | 11.41 | 0.53% | 8,536 |
| Apr 29, 2025 | 11.39 | 11.64 | 11.35 | 11.35 | 11.35 | -1.90% | 20,759 |
| Apr 28, 2025 | 11.60 | 11.60 | 11.20 | 11.57 | 11.57 | -0.86% | 8,480 |
| Apr 25, 2025 | 11.32 | 11.81 | 11.24 | 11.67 | 11.67 | 0.69% | 12,595 |
| Apr 24, 2025 | 11.38 | 11.72 | 11.27 | 11.59 | 11.59 | 4.79% | 18,236 |
| Apr 23, 2025 | 11.10 | 11.30 | 10.97 | 11.06 | 11.06 | 6.09% | 31,047 |
| Apr 22, 2025 | 10.48 | 10.63 | 10.31 | 10.43 | 10.43 | 4.15% | 13,663 |
| Apr 21, 2025 | 9.99 | 10.06 | 9.66 | 10.01 | 10.01 | -4.85% | 11,124 |
| Apr 17, 2025 | 10.67 | 10.73 | 10.43 | 10.52 | 10.52 | 1.54% | 19,706 |
| Apr 16, 2025 | 10.75 | 10.98 | 9.96 | 10.36 | 10.36 | -14.59% | 94,357 |
| Apr 15, 2025 | 11.96 | 12.15 | 11.88 | 12.13 | 12.13 | 3.50% | 72,115 |
| Apr 14, 2025 | 11.83 | 11.93 | 11.39 | 11.72 | 11.72 | 1.38% | 24,297 |
| Apr 11, 2025 | 11.12 | 11.63 | 11.05 | 11.56 | 11.56 | 5.67% | 45,690 |
| Apr 10, 2025 | 11.19 | 11.31 | 10.41 | 10.94 | 10.94 | -10.69% | 35,097 |
| Apr 9, 2025 | 10.07 | 12.35 | 9.82 | 12.25 | 12.25 | 30.32% | 55,577 |
| Apr 8, 2025 | 10.51 | 10.75 | 9.00 | 9.40 | 9.40 | -6.28% | 55,585 |
| Apr 7, 2025 | 9.09 | 11.14 | 8.93 | 10.03 | 10.03 | 2.77% | 38,533 |
| Apr 4, 2025 | 10.34 | 10.37 | 9.52 | 9.76 | 9.76 | -5.79% | 49,886 |
| Apr 3, 2025 | 11.25 | 11.32 | 10.36 | 10.36 | 10.36 | -13.45% | 39,720 |
| Apr 2, 2025 | 11.83 | 12.07 | 11.80 | 11.97 | 11.97 | 0.67% | 25,862 |
| Apr 1, 2025 | 11.83 | 12.01 | 11.57 | 11.89 | 11.89 | 1.02% | 16,941 |
| Mar 31, 2025 | 11.58 | 11.80 | 11.47 | 11.77 | 11.77 | -3.45% | 26,259 |
| Mar 28, 2025 | 12.60 | 12.60 | 12.17 | 12.19 | 12.19 | -4.91% | 43,883 |
| Mar 27, 2025 | 13.16 | 13.18 | 12.79 | 12.82 | 12.82 | -4.33% | 30,222 |
| Mar 26, 2025 | 13.80 | 13.92 | 13.26 | 13.40 | 13.40 | -5.77% | 36,916 |
| Mar 25, 2025 | 14.44 | 14.48 | 14.22 | 14.22 | 14.22 | -0.21% | 9,622 |
| Mar 24, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | 2.96% | 18,484 |
| Mar 21, 2025 | 13.65 | 14.02 | 13.64 | 13.84 | 13.84 | -4.81% | 10,073 |
| Mar 20, 2025 | 14.19 | 14.54 | 14.19 | 14.54 | 14.54 | -0.34% | 3,204 |
| Mar 19, 2025 | 14.32 | 14.97 | 14.28 | 14.59 | 14.59 | 1.18% | 9,911 |
| Mar 18, 2025 | 14.24 | 14.50 | 14.08 | 14.42 | 14.42 | 0.35% | 4,034 |
| Mar 17, 2025 | 13.98 | 14.51 | 13.98 | 14.37 | 14.37 | 4.36% | 12,962 |
| Mar 14, 2025 | 13.65 | 14.00 | 13.54 | 13.77 | 13.77 | 5.19% | 9,872 |
| Mar 13, 2025 | 13.23 | 13.43 | 12.85 | 13.09 | 13.09 | -2.17% | 15,281 |
| Mar 12, 2025 | 13.29 | 13.54 | 13.22 | 13.38 | 13.38 | 3.48% | 15,189 |
| Mar 11, 2025 | 13.02 | 13.18 | 12.60 | 12.93 | 12.93 | 2.21% | 32,388 |
| Mar 10, 2025 | 13.24 | 13.24 | 12.44 | 12.65 | 12.65 | -13.47% | 53,465 |
| Mar 7, 2025 | 14.40 | 14.64 | 13.97 | 14.62 | 14.62 | 4.80% | 62,167 |
| Mar 6, 2025 | 14.13 | 14.51 | 13.88 | 13.95 | 13.95 | -6.75% | 17,836 |
| Mar 5, 2025 | 14.68 | 14.99 | 14.21 | 14.96 | 14.96 | 8.88% | 32,402 |
| Mar 4, 2025 | 13.47 | 14.20 | 13.19 | 13.74 | 13.74 | 2.00% | 35,349 |
| Mar 3, 2025 | 13.96 | 14.66 | 13.18 | 13.47 | 13.47 | -2.46% | 43,058 |