NasdaqGM - Nasdaq Real Time Price
USD
Leverage Shares 2X Long ASML Daily ETF (ASMG)
35.38
+1.32
(+3.87%)
At close: 4:00:00 PM EST
36.40
+1.02
(+2.89%)
After hours: 5:19:44 PM EST
Trade ASMG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
35.57
36.22
35.24
35.38
35.38
17,813
Nov 2, 2026
36.73
37.63
34.00
34.10
34.10
27,400
Oct 30, 2026
37.07
37.95
34.61
36.06
36.06
40,500
Oct 29, 2026
40.56
42.22
40.50
41.56
41.56
25,400
Oct 28, 2026
40.36
41.15
40.30
40.87
40.87
27,200
Oct 27, 2026
38.58
40.04
38.26
39.67
39.67
25,200
Oct 26, 2026
37.66
38.30
37.09
37.38
37.38
16,500
Oct 23, 2026
35.54
36.90
35.54
36.58
36.58
13,800
Oct 22, 2026
39.43
39.64
35.97
36.06
36.06
47,600
Oct 21, 2026
42.38
42.42
41.32
41.95
41.95
30,500
Oct 20, 2026
40.03
40.72
39.00
39.76
39.76
20,600
Oct 19, 2026
41.90
42.17
40.58
40.58
40.58
38,100
Oct 16, 2026
41.50
42.34
40.28
40.31
40.31
43,600
Oct 15, 2026
39.49
41.25
38.10
41.11
41.11
50,700
Oct 14, 2026
42.05
45.04
40.87
41.31
41.31
153,600
Oct 13, 2026
44.09
44.60
42.51
44.37
44.37
59,000
Oct 12, 2026
48.28
48.28
46.11
46.11
46.11
19,700
Oct 9, 2026
49.70
50.00
47.60
47.69
47.69
15,400
Oct 8, 2026
48.13
50.83
46.90
47.26
47.26
29,500
Oct 7, 2026
48.41
49.39
48.13
49.13
49.13
106,600
Oct 6, 2026
52.65
52.65
50.10
50.90
50.90
33,400
Oct 5, 2026
52.01
52.70
51.50
52.31
52.31
27,700
Oct 2, 2026
51.87
53.00
51.53
52.73
52.73
32,800
Oct 1, 2026
49.39
50.18
48.58
49.67
49.67
27,900
Sep 30, 2026
50.91
50.91
49.65
49.80
49.80
21,800
Sep 29, 2026
49.63
51.40
49.24
51.00
51.00
68,000
Sep 28, 2026
46.17
48.32
45.94
47.72
47.72
37,500
Sep 25, 2026
46.00
47.00
45.41
46.41
46.41
36,800
Sep 24, 2026
44.37
45.88
44.37
45.09
45.09
14,700
Sep 23, 2026
45.71
46.28
44.30
46.28
46.28
30,000
Sep 22, 2026
44.00
46.61
43.88
46.44
46.44
43,200
Sep 21, 2026
43.75
45.09
42.93
44.76
44.76
49,400
Sep 18, 2026
41.00
43.04
40.79
43.04
43.04
25,500
Sep 17, 2026
40.83
40.96
40.10
40.58
40.58
24,500
Sep 16, 2026
40.40
40.40
38.43
39.15
39.15
50,000
Sep 15, 2026
39.95
39.95
38.06
38.88
38.88
72,400
Sep 14, 2026
39.18
39.86
37.98
38.04
38.04
114,300
Sep 11, 2026
45.36
45.85
44.29
44.42
44.42
16,300
Sep 10, 2026
43.90
45.40
43.88
43.94
43.94
22,900
Sep 9, 2026
46.00
47.20
45.82
46.00
46.00
20,400
Sep 8, 2026
48.43
49.40
47.13
48.07
48.07
53,000
Sep 4, 2026
43.49
45.85
43.49
45.58
45.58
56,700
Sep 3, 2026
41.79
42.45
40.70
41.99
41.99
27,300
Sep 2, 2026
43.68
44.13
42.39
43.94
43.94
18,600
Sep 1, 2026
43.99
43.99
42.40
43.04
43.04
33,100
Aug 31, 2026
45.11
45.43
43.92
44.69
44.69
15,700
Aug 28, 2026
46.99
47.02
44.66
44.74
44.74
17,200
Aug 27, 2026
47.62
47.69
46.12
46.85
46.85
23,100
Aug 26, 2026
47.59
48.21
47.04
47.44
47.44
9,400
Aug 25, 2026
48.53
48.84
47.10
47.38
47.38
9,000
Aug 24, 2026
48.22
48.22
46.62
47.26
47.26
24,300
Aug 21, 2026
48.67
48.88
47.45
48.61
48.61
12,400
Aug 20, 2026
48.00
48.91
47.45
47.85
47.85
12,400
Aug 19, 2026
50.36
50.36
47.80
47.97
47.97
27,600
Aug 18, 2026
51.20
51.99
49.38
50.75
50.75
48,100
Aug 17, 2026
54.78
56.35
54.44
55.76
55.76
46,900
Aug 14, 2026
53.38
53.82
52.17
53.22
53.22
25,700
Aug 13, 2026
52.00
55.10
52.00
53.70
53.70
55,600
Aug 12, 2026
52.70
53.40
51.55
51.62
51.62
44,200
Aug 11, 2026
50.30
52.00
49.91
50.86
50.86
44,400
Aug 10, 2026
50.49
50.60
47.44
47.44
47.44
31,200
Aug 7, 2026
48.21
48.66
46.93
47.74
47.74
23,200
Aug 6, 2026
45.35
47.36
44.67
46.06
46.06
47,600
Aug 5, 2026
45.90
47.20
44.28
44.63
44.63
19,900
Aug 4, 2026
45.85
46.60
45.13
46.24
46.24
85,200
Aug 3, 2026
40.50
43.29
39.93
42.79
42.79
30,200
Jul 31, 2026
45.12
45.12
41.87
42.20
42.20
29,300
Jul 30, 2026
42.79
44.53
42.13
43.34
43.34
81,000
Jul 29, 2026
39.40
41.39
37.42
38.41
38.41
62,100
Jul 28, 2026
40.00
40.66
38.50
40.08
40.08
69,300
Jul 27, 2026
48.59
48.69
41.33
43.81
43.81
142,300
Jul 24, 2026
51.44
51.84
48.72
49.45
49.45
28,700
Jul 23, 2026
50.95
53.33
50.95
52.08
52.08
60,000
Jul 22, 2026
50.10
53.00
50.10
52.30
52.30
21,500
Jul 21, 2026
52.80
53.30
51.33
52.25
52.25
61,500
Jul 20, 2026
50.77
51.90
48.14
48.72
48.72
106,800
Jul 17, 2026
48.30
51.78
46.86
48.99
48.99
82,400
Jul 16, 2026
51.93
55.36
51.02
51.26
51.26
297,000
Jul 15, 2026
53.45
54.00
48.51
53.61
53.61
330,000
Jul 14, 2026
51.45
52.10
49.56
51.31
51.31
164,200
Jul 13, 2026
51.20
51.20
47.93
48.25
48.25
60,300
Jul 10, 2026
51.46
53.05
50.99
52.33
52.33
46,900
Jul 9, 2026
54.17
55.88
52.51
52.85
52.85
82,700
Jul 8, 2026
47.97
51.34
47.84
50.79
50.79
62,500
Jul 7, 2026
48.73
50.44
47.79
49.48
49.48
147,900
Jul 6, 2026
54.65
56.54
53.71
54.18
54.18
144,000
Jul 2, 2026
55.70
56.20
49.78
51.03
51.03
148,200
Jul 1, 2026
60.49
61.90
54.84
55.77
55.77
168,100
Jun 30, 2026
60.89
65.82
60.39
65.21
65.21
127,100
Jun 29, 2026
53.37
58.65
52.00
58.56
58.56
190,600
Jun 26, 2026
52.74
54.00
51.71
53.62
53.62
94,400
Jun 25, 2026
56.90
57.16
52.41
56.14
56.14
85,600
Jun 24, 2026
51.30
52.61
49.98
51.52
51.52
144,500
Jun 23, 2026
52.91
54.85
51.23
52.57
52.57
131,300
Jun 22, 2026
64.03
64.28
59.70
62.40
62.40
97,100
Jun 18, 2026
62.50
63.19
61.16
62.54
62.54
84,000
Jun 17, 2026
60.04
62.99
58.58
58.83
58.83
234,600
Jun 16, 2026
59.50
59.50
54.59
54.85
54.85
114,500
Jun 15, 2026
61.95
61.95
58.80
60.44
60.44
193,800
Jun 12, 2026
57.46
60.35
57.34
58.42
58.42
168,300
Jun 11, 2026
54.27
60.97
53.99
60.75
60.75
145,300
Jun 10, 2026
52.00
55.69
51.10
51.28
51.28
98,900
Jun 9, 2026
53.99
57.00
48.26
53.67
53.67
144,800
Jun 8, 2026
51.50
53.26
50.45
52.15
52.15
114,200
Jun 5, 2026
48.51
49.83
46.00
46.02
46.02
132,200
Jun 4, 2026
48.31
54.36
48.21
53.31
53.31
192,400
Jun 3, 2026
51.45
52.33
49.56
51.41
51.41
130,300
Jun 2, 2026
47.40
50.21
47.30
50.19
50.19
126,200
Jun 1, 2026
44.00
46.85
43.50
45.78
45.78
58,200
May 29, 2026
45.83
47.24
44.68
45.09
45.09
48,300
May 28, 2026
45.04
45.72
43.50
44.49
44.49
60,100
May 27, 2026
46.42
46.42
43.45
44.15
44.15
91,700
May 26, 2026
46.85
47.17
44.75
46.22
46.22
84,900
May 22, 2026
45.60
47.30
45.28
46.24
46.24
100,700
May 21, 2026
41.79
44.52
41.53
44.03
44.03
85,900
May 20, 2026
39.24
42.03
38.89
41.76
41.76
83,700
May 19, 2026
36.70
38.42
36.29
37.12
37.12
57,000
May 18, 2026
40.54
40.54
36.96
37.86
37.86
139,200
May 15, 2026
40.07
40.76
38.60
39.41
39.41
158,000
May 14, 2026
43.51
45.00
43.51
44.05
44.05
123,200
May 13, 2026
41.79
45.00
40.67
43.86
43.86
155,600
May 12, 2026
41.07
41.29
38.10
40.51
40.51
115,400
May 11, 2026
43.03
44.00
40.55
43.28
43.28
148,900
May 8, 2026
41.84
44.90
41.58
44.53
44.53
163,200
May 7, 2026
42.46
42.46
39.93
40.64
40.64
128,200
May 6, 2026
39.77
42.25
39.57
42.14
42.14
270,400
May 5, 2026
36.46
37.68
35.73
37.03
37.03
113,300
May 4, 2026
35.11
35.60
33.24
34.29
34.29
89,000
May 1, 2026
36.17
37.17
35.57
36.36
36.36
48,500
Apr 30, 2026
35.46
37.28
34.80
36.74
36.74
71,600
Apr 29, 2026
34.36
34.89
33.81
34.55
34.55
299,000
Apr 28, 2026
34.56
34.87
33.35
34.35
34.35
91,100
Apr 27, 2026
38.10
38.10
35.84
36.85
36.85
87,900
Apr 24, 2026
38.03
38.58
37.19
37.93
37.93
75,100
Apr 23, 2026
36.83
37.54
34.73
35.78
35.78
82,600
Apr 22, 2026
38.98
38.98
34.00
37.30
37.30
187,800
Apr 21, 2026
39.01
39.01
37.42
38.22
38.22
103,700
Apr 20, 2026
38.15
39.09
37.68
38.94
38.94
95,500
Apr 17, 2026
38.31
38.80
37.49
38.15
38.15
288,400
Apr 16, 2026
38.15
38.15
35.50
35.74
35.74
281,800
Apr 15, 2026
39.19
39.67
35.84
39.49
39.49
442,000
Apr 14, 2026
41.99
42.02
40.34
41.22
41.22
167,500
Apr 13, 2026
38.68
40.54
38.47
40.54
40.54
141,900
Apr 10, 2026
39.43
40.63
39.17
39.64
39.64
122,300
Apr 9, 2026
35.97
38.00
35.97
37.78
37.78
96,300
Apr 8, 2026
36.53
36.80
34.71
36.58
36.58
128,000
Apr 7, 2026
30.47
31.10
29.29
31.10
31.10
109,400
Apr 6, 2026
31.51
31.51
29.90
30.96
30.96
95,500
Apr 2, 2026
31.12
33.44
30.45
31.61
31.61
169,000
Apr 1, 2026
33.31
34.90
33.21
33.69
33.69
91,100
Mar 31, 2026
30.07
31.87
29.75
31.70
31.70
129,600
Mar 30, 2026
31.67
31.87
28.54
28.75
28.75
67,400
Mar 27, 2026
31.72
32.50
30.89
31.09
31.09
51,600
Mar 26, 2026
33.97
34.20
32.30
32.41
32.41
55,900
Mar 25, 2026
35.92
36.40
34.54
35.74
35.74
82,800
Mar 24, 2026
33.37
36.70
33.37
36.26
36.26
159,500
Mar 23, 2026
33.85
36.07
33.39
34.52
34.52
241,100
Mar 20, 2026
33.99
34.59
30.65
31.91
31.91
92,600
Mar 19, 2026
32.08
34.75
31.65
34.43
34.43
48,800
Mar 18, 2026
34.80
35.27
33.81
34.05
34.05
150,800
Mar 17, 2026
35.52
35.76
34.76
35.57
35.57
42,500
Mar 16, 2026
35.10
35.71
34.71
35.26
35.26
37,300
Mar 13, 2026
34.84
35.53
33.32
33.53
33.53
46,500
Mar 12, 2026
34.82
34.94
32.98
33.73
33.73
48,600
Mar 11, 2026
35.51
36.53
34.96
35.73
35.73
63,400
Mar 10, 2026
35.08
36.72
34.96
35.67
35.67
129,700
Mar 9, 2026
30.79
34.37
30.49
34.37
34.37
137,600
Mar 6, 2026
31.29
33.40
30.86
31.19
31.19
152,800
Mar 5, 2026
35.76
37.00
33.55
34.95
34.95
113,200
Mar 4, 2026
36.35
37.00
35.29
36.69
36.69
153,000
Mar 3, 2026
34.77
35.40
33.06
34.70
34.70
221,400
Mar 2, 2026
37.74
39.07
37.54
38.17
38.17
100,300
Feb 27, 2026
38.33
40.17
38.26
39.57
39.57
81,300
Feb 26, 2026
43.25
43.25
38.24
40.39
40.39
137,000
Feb 25, 2026
43.59
45.08
43.50
43.94
43.94
131,400
Feb 24, 2026
42.62
42.85
41.09
42.25
42.25
106,900
Feb 23, 2026
41.11
42.16
40.42
41.66
41.66
99,200
Feb 20, 2026
39.88
41.73
39.77
40.93
40.93
67,300
Feb 19, 2026
39.25
40.20
38.57
40.15
40.15
78,400
Feb 18, 2026
39.22
41.25
38.89
40.87
40.87
158,000
Feb 17, 2026
37.00
38.72
36.40
38.30
38.30
42,900
Feb 13, 2026
37.75
39.00
37.27
37.47
37.47
109,900
Feb 12, 2026
39.29
39.31
36.77
37.51
37.51
114,600
Feb 11, 2026
39.26
39.97
37.80
39.23
39.23
84,900
Feb 10, 2026
39.34
39.34
37.91
37.91
37.91
48,400
Feb 9, 2026
37.90
39.17
37.63
38.83
38.83
133,500
Feb 6, 2026
35.97
38.03
35.97
38.02
38.02
121,900
Feb 5, 2026
33.50
35.58
33.24
34.83
34.83
194,600
Feb 4, 2026
37.20
37.60
32.97
34.20
34.20
181,400
Feb 3, 2026
39.67
39.99
35.83
37.19
37.19
193,200
Feb 2, 2026
37.22
40.29
37.22
39.59
39.59
277,900
Jan 30, 2026
39.38
41.08
38.36
38.63
38.63
225,700
Jan 29, 2026
40.58
41.22
37.53
40.57
40.57
471,400
Jan 28, 2026
42.50
42.60
37.92
38.90
38.90
1,158,800
Jan 27, 2026
38.48
41.58
38.48
40.67
40.67
480,000
Jan 26, 2026
37.01
38.72
37.01
38.28
38.28
242,600
Jan 23, 2026
36.48
37.25
35.71
36.99
36.99
147,100
Jan 22, 2026
37.28
37.45
36.36
37.45
37.45
282,400
Jan 21, 2026
34.28
36.23
33.85
35.54
35.54
152,200
Jan 20, 2026
33.83
35.10
33.30
33.74
33.74
207,400
Jan 16, 2026
35.57
36.53
34.60
35.59
35.59
170,800
Jan 15, 2026
35.26
35.74
34.16
34.16
34.16
196,200
Jan 14, 2026
30.91
31.38
30.30
30.91
30.91
60,200
Jan 13, 2026
31.60
32.31
31.17
31.25
31.25
62,800
Jan 12, 2026
30.78
31.93
30.78
31.74
31.74
94,100
Jan 9, 2026
29.61
31.79
29.10
31.43
31.43
136,000
Jan 8, 2026
28.81
29.06
26.99
27.84
27.84
103,100
Jan 7, 2026
29.54
29.78
28.99
29.41
29.41
105,700
Jan 6, 2026
29.29
30.30
29.29
30.10
30.10
201,000
Jan 5, 2026
28.89
29.97
28.74
29.51
29.51
261,800
Jan 2, 2026
25.15
26.94
25.15
26.52
26.52
240,000
Dec 31, 2025
22.99
23.07
22.59
22.59
22.59
26,400
Dec 30, 2025
2.531
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
23.32
23.41
22.70
22.78
22.78
75,600
Dec 29, 2025
24.96
25.29
24.76
25.00
22.47
23,200
Dec 26, 2025
25.04
25.45
24.86
25.33
22.76
29,800
Dec 24, 2025
24.75
25.01
24.74
25.01
22.48
12,800
Dec 23, 2025
24.72
24.92
24.64
24.92
22.40
18,600
Dec 22, 2025
25.01
25.01
24.37
24.59
22.11
28,500
Dec 19, 2025
24.13
24.90
24.13
24.55
22.07
56,400
Dec 18, 2025
24.14
24.36
23.72
23.72
21.32
49,500
Dec 17, 2025
25.06
25.11
22.54
22.74
20.44
101,200
Dec 16, 2025
25.94
26.19
25.20
25.62
23.03
41,900
Dec 15, 2025
26.24
26.59
25.96
26.31
23.65
45,700
Dec 12, 2025
27.35
27.57
25.78
25.93
23.30
56,300
Dec 11, 2025
27.52
28.11
26.84
28.00
25.17
39,100
Dec 10, 2025
27.51
28.04
26.89
27.93
25.10
45,000
Dec 9, 2025
27.24
27.67
27.15
27.50
24.72
26,100
Dec 8, 2025
27.80
28.65
27.70
28.03
25.19
27,500
Dec 5, 2025
28.15
28.33
26.90
26.94
24.22
48,000
Dec 4, 2025
28.26
28.44
27.00
27.42
24.64
107,000
Dec 3, 2025
27.50
29.12
27.33
29.12
26.17
101,700
Dec 2, 2025
26.57
27.68
26.55
27.44
24.66
127,000
Dec 1, 2025
25.00
26.63
24.97
26.54
23.85
115,800
Nov 28, 2025
24.25
25.17
24.05
25.10
22.56
54,400
Nov 26, 2025
24.20
24.85
24.20
24.31
21.85
98,400
Nov 25, 2025
22.29
22.74
21.42
22.66
20.36
49,600
Nov 24, 2025
21.53
22.20
21.53
21.92
19.70
61,000
Nov 21, 2025
20.87
21.55
20.17
21.05
18.92
72,300
Nov 20, 2025
24.65
24.95
21.48
21.67
19.48
173,000
Nov 19, 2025
22.96
24.62
22.96
24.49
22.01
87,600
Nov 18, 2025
23.27
23.41
22.46
22.89
20.57
38,700
Nov 17, 2025
22.86
23.80
22.86
23.52
21.14
55,500
Nov 14, 2025
22.15
23.50
21.86
22.94
20.62
80,000
Nov 13, 2025
24.55
24.57
23.20
23.59
21.20
39,000
Nov 12, 2025
24.29
24.47
23.94
24.38
21.91
27,400
Nov 11, 2025
24.26
24.26
23.57
23.76
21.35
22,300
Nov 10, 2025
24.46
24.69
23.73
24.59
22.10
36,600
Nov 7, 2025
24.16
24.26
22.64
23.57
21.18
79,500
Nov 6, 2025
24.65
24.70
24.05
24.12
21.68
48,800
Nov 5, 2025
24.21
25.16
24.21
24.89
22.37
75,200
Nov 4, 2025
25.13
25.82
24.19
24.25
21.79
44,400
