Direxion Daily SOFI Bull 2X ETF (SOFA)
NASDAQ: SOFA · Real-Time Price · USD
12.81
-0.32 (-2.47%)
At close: May 5, 2026, 4:00 PM EDT
12.90
+0.09 (0.74%)
After-hours: May 5, 2026, 7:27 PM EDT
SOFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 13.21 | 13.21 | 12.72 | 12.83 | 12.83 | -2.26% | 35,468 |
| May 4, 2026 | 13.42 | 14.00 | 13.00 | 13.13 | 13.13 | -2.76% | 51,697 |
| May 1, 2026 | 13.23 | 14.01 | 12.63 | 13.50 | 13.50 | 4.05% | 63,187 |
| Apr 30, 2026 | 12.55 | 13.35 | 12.10 | 12.97 | 12.97 | 7.21% | 89,777 |
| Apr 29, 2026 | 13.85 | 14.06 | 12.05 | 12.10 | 12.10 | -30.72% | 207,919 |
| Apr 28, 2026 | 17.40 | 18.41 | 17.25 | 17.47 | 17.47 | -4.24% | 27,635 |
| Apr 27, 2026 | 17.83 | 18.80 | 17.54 | 18.24 | 18.24 | 3.37% | 18,141 |
| Apr 24, 2026 | 17.70 | 17.74 | 17.29 | 17.65 | 17.65 | 1.89% | 10,628 |
| Apr 23, 2026 | 18.28 | 18.39 | 16.88 | 17.32 | 17.32 | -8.11% | 35,850 |
| Apr 22, 2026 | 19.08 | 19.60 | 18.60 | 18.85 | 18.85 | 2.64% | 37,845 |
| Apr 21, 2026 | 19.90 | 20.20 | 18.20 | 18.37 | 18.36 | -7.07% | 40,316 |
| Apr 20, 2026 | 19.50 | 19.99 | 19.38 | 19.76 | 19.76 | 0.74% | 15,242 |
| Apr 17, 2026 | 20.00 | 21.03 | 19.61 | 19.62 | 19.62 | 3.73% | 43,142 |
| Apr 16, 2026 | 19.87 | 19.87 | 18.16 | 18.91 | 18.91 | 2.72% | 110,152 |
| Apr 15, 2026 | 17.43 | 18.44 | 17.31 | 18.41 | 18.41 | 9.71% | 44,688 |
| Apr 14, 2026 | 16.15 | 17.04 | 16.15 | 16.78 | 16.78 | 10.42% | 27,029 |
| Apr 13, 2026 | 13.45 | 15.24 | 13.41 | 15.20 | 15.20 | 9.57% | 15,901 |
| Apr 10, 2026 | 14.33 | 14.33 | 13.68 | 13.87 | 13.87 | -0.75% | 8,377 |
| Apr 9, 2026 | 14.10 | 14.16 | 13.33 | 13.98 | 13.98 | -2.00% | 18,124 |
| Apr 8, 2026 | 16.43 | 16.60 | 14.08 | 14.26 | 14.26 | 4.35% | 18,389 |
| Apr 7, 2026 | 13.84 | 13.98 | 13.41 | 13.67 | 13.67 | -2.04% | 15,719 |
| Apr 6, 2026 | 13.72 | 14.19 | 13.62 | 13.95 | 13.95 | 4.89% | 28,482 |
| Apr 2, 2026 | 12.12 | 13.30 | 11.85 | 13.30 | 13.30 | 2.79% | 12,652 |
| Apr 1, 2026 | 13.66 | 13.66 | 12.64 | 12.94 | 12.94 | -3.27% | 42,474 |
| Mar 31, 2026 | 12.73 | 13.51 | 12.51 | 13.38 | 13.38 | 9.80% | 9,790 |
| Mar 30, 2026 | 12.57 | 12.71 | 11.85 | 12.18 | 12.18 | -1.15% | 14,646 |
| Mar 27, 2026 | 13.10 | 13.10 | 12.24 | 12.33 | 12.32 | -7.88% | 12,614 |
| Mar 26, 2026 | 14.23 | 14.23 | 13.33 | 13.38 | 13.38 | -8.45% | 20,236 |
| Mar 25, 2026 | 15.57 | 16.00 | 14.59 | 14.62 | 14.61 | -1.95% | 8,083 |
| Mar 24, 2026 | 14.99 | 15.50 | 14.65 | 14.91 | 14.90 | -5.18% | 6,818 |
| Mar 23, 2026 | 15.50 | 16.19 | 15.45 | 15.72 | 15.67 | 1.89% | 29,530 |
| Mar 20, 2026 | 15.07 | 16.17 | 15.00 | 15.43 | 15.38 | -1.86% | 8,461 |
| Mar 19, 2026 | 15.00 | 16.01 | 14.79 | 15.72 | 15.67 | -1.23% | 22,194 |
| Mar 18, 2026 | 17.10 | 17.15 | 15.90 | 15.92 | 15.86 | -2.59% | 19,071 |
| Mar 17, 2026 | 17.02 | 17.58 | 14.64 | 16.34 | 16.29 | -2.41% | 41,168 |
| Mar 16, 2026 | 17.35 | 17.50 | 16.49 | 16.74 | 16.69 | -1.31% | 24,219 |
| Mar 13, 2026 | 17.34 | 17.55 | 16.60 | 16.97 | 16.91 | 0.40% | 8,630 |
| Mar 12, 2026 | 17.82 | 18.21 | 16.89 | 16.90 | 16.84 | -8.74% | 12,900 |
| Mar 11, 2026 | 19.00 | 19.13 | 17.50 | 18.52 | 18.46 | 2.08% | 17,076 |
| Mar 10, 2026 | 18.95 | 18.95 | 17.87 | 18.14 | 18.08 | -5.17% | 19,171 |
| Mar 9, 2026 | 18.15 | 19.24 | 17.20 | 19.13 | 19.07 | -1.31% | 42,929 |
| Mar 6, 2026 | 18.80 | 20.00 | 17.92 | 19.38 | 19.32 | -3.64% | 18,475 |
| Mar 5, 2026 | 18.80 | 20.20 | 18.80 | 20.12 | 20.05 | 5.63% | 39,972 |
| Mar 4, 2026 | 19.97 | 19.97 | 18.85 | 19.04 | 18.98 | 1.21% | 35,799 |
| Mar 3, 2026 | 17.95 | 19.55 | 16.99 | 18.82 | 18.75 | 2.20% | 23,309 |
| Mar 2, 2026 | 15.89 | 18.41 | 15.89 | 18.41 | 18.35 | 7.33% | 34,459 |
| Feb 27, 2026 | 18.31 | 18.31 | 16.33 | 17.15 | 17.10 | -14.43% | 46,744 |
| Feb 26, 2026 | 20.57 | 20.91 | 19.90 | 20.05 | 19.98 | -1.76% | 20,611 |
| Feb 25, 2026 | 20.44 | 21.08 | 19.82 | 20.41 | 20.34 | 6.49% | 41,224 |
| Feb 24, 2026 | 18.12 | 19.26 | 18.12 | 19.16 | 19.10 | 4.73% | 24,528 |