ASYMshares ASYMmetric S&P® 500 ETF (ASPY) Historical Stock Data
25.15 ↓0.31 (-1.22%)
As of October 3, 2023, 10:05am EST.
Historical Data
In the past 30 trading days, ASPY is up 0.06% a day on average. There have been 18 days where ASYMshares ASYMmetric S&P® 500 ETF closed green and 12 days where ASPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 25.39 | 25.46 | ↑$0.07 (0.28%) | 25.35 | 25.46 | 9.98K |
| 2023-10-10 | 25.58 | 25.51 | ↓$0.07 (-0.26%) | 25.51 | 25.59 | 2.26K |
| 2023-10-09 | 25.24 | 25.45 | ↑$0.21 (0.85%) | 25.24 | 25.45 | 1.52K |
| 2023-10-06 | 25.07 | 25.15 | ↑$0.08 (0.31%) | 25.07 | 25.15 | 2.64K |
| 2023-10-05 | 25.09 | 25.07 | ↓$0.02 (-0.07%) | 25.07 | 25.09 | 215 |
| 2023-10-04 | 25.01 | 25.14 | ↑$0.13 (0.52%) | 24.96 | 25.14 | 8.59K |
| 2023-10-03 | 25.09 | 25.10 | ↑$0.01 (0.03%) | 25.07 | 25.10 | 3.32K |
| 2023-10-02 | 25.27 | 25.28 | ↑$0.01 (0.03%) | 25.20 | 25.28 | 1.15K |
| 2023-09-29 | 25.62 | 25.48 | ↓$0.14 (-0.55%) | 25.48 | 25.62 | 1.54K |
| 2023-09-28 | 25.62 | 25.63 | ↑$0.01 (0.04%) | 25.62 | 25.63 | 501 |
| 2023-09-27 | 25.45 | 25.48 | ↑$0.03 (0.12%) | 25.29 | 25.48 | 11.39K |
| 2023-09-26 | 25.69 | 25.56 | ↓$0.13 (-0.51%) | 25.56 | 25.69 | 23.36K |
| 2023-09-25 | 25.87 | 25.86 | ↓$0.01 (-0.02%) | 25.86 | 25.87 | 1.39K |
| 2023-09-22 | 25.94 | 25.87 | ↓$0.07 (-0.28%) | 25.87 | 25.95 | 531 |
| 2023-09-21 | 26.04 | 25.94 | ↓$0.10 (-0.38%) | 25.94 | 26.04 | 7.38K |
| 2023-09-20 | 26.19 | 26.21 | ↑$0.02 (0.08%) | 26.19 | 26.21 | 777 |
| 2023-09-19 | 26.07 | 26.14 | ↑$0.07 (0.28%) | 26.07 | 26.18 | 2.58K |
| 2023-09-18 | 26.10 | 26.07 | ↓$0.03 (-0.11%) | 26.07 | 26.10 | 4.10K |
| 2023-09-15 | 26.11 | 26.00 | ↓$0.11 (-0.42%) | 25.97 | 26.11 | 18.33K |
| 2023-09-14 | 26.00 | 26.27 | ↑$0.27 (1.03%) | 26.00 | 26.27 | 2.72K |
| 2023-09-13 | 25.99 | 26.03 | ↑$0.04 (0.15%) | 25.99 | 26.03 | 382 |
| 2023-09-12 | 26.09 | 26.07 | ↓$0.02 (-0.07%) | 26.07 | 26.09 | 387 |
| 2023-09-11 | 26.08 | 26.04 | ↓$0.04 (-0.13%) | 26.04 | 26.08 | 3.44K |
| 2023-09-08 | 26.11 | 26.10 | ↓$0.01 (-0.04%) | 26.06 | 26.11 | 1.21K |
| 2023-09-07 | 26.02 | 26.04 | ↑$0.02 (0.09%) | 26.00 | 26.04 | 6.43K |
| 2023-09-06 | 25.99 | 26.02 | ↑$0.03 (0.11%) | 25.99 | 26.02 | 1.52K |
| 2023-09-05 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 92 |
| 2023-09-01 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 3 |
| 2023-08-31 | 26.17 | 26.20 | ↑$0.03 (0.11%) | 26.17 | 26.32 | 4.71K |
| 2023-08-30 | 26.12 | 26.26 | ↑$0.14 (0.54%) | 26.12 | 26.27 | 2.46K |
Create an account or log in to view more rows.
$ASPY jeez
$ASPY who here can't stand the CEO?
$ASPY I gave in! Bought more 100 shares
$ASPY might see a whole 1% green
$ASPY Overpower the algos!
$ASPY slap the ask.
$ASPY i am trading for a better future!
$ASPY Buy the dip
$ASPY I like it
$ASPY CHUG CHUG CHUG