2x Daily Software Platform ETF (SOFL)
NYSEARCA: SOFL · Real-Time Price · USD
22.55
+0.08 (0.36%)
At close: Sep 26, 2025, 4:00 PM EDT
22.55
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
SOFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 22.00 | 22.51 | 21.90 | 22.47 | 22.47 | -1.52% | 412 |
| Sep 24, 2025 | 23.38 | 23.38 | 22.82 | 22.82 | 22.82 | -0.28% | 1,101 |
| Sep 23, 2025 | 23.03 | 23.04 | 22.84 | 22.88 | 22.88 | -2.44% | 20,248 |
| Sep 22, 2025 | 23.08 | 23.45 | 23.08 | 23.45 | 23.45 | 0.99% | 554 |
| Sep 19, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.76% | 16 |
| Sep 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.60% | 136 |
| Sep 17, 2025 | 22.61 | 22.69 | 22.58 | 22.69 | 22.69 | 0.81% | 5,388 |
| Sep 16, 2025 | 22.49 | 22.56 | 22.33 | 22.51 | 22.51 | 0.72% | 9,475 |
| Sep 15, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.73% | 44 |
| Sep 12, 2025 | 21.98 | 21.98 | 21.96 | 21.96 | 21.96 | -0.66% | 345 |
| Sep 11, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.82% | 802 |
| Sep 10, 2025 | 22.17 | 22.17 | 21.93 | 21.93 | 21.93 | 0.70% | 1,084 |
| Sep 9, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.35% | 85 |
| Sep 8, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.99% | 129 |
| Sep 5, 2025 | 20.99 | 21.07 | 20.99 | 21.07 | 21.07 | -0.57% | 726 |
| Sep 4, 2025 | 20.88 | 21.19 | 20.88 | 21.19 | 21.19 | 1.34% | 2,028 |
| Sep 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 2.11% | 48 |
| Sep 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.49% | 202 |
| Aug 29, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.04% | 150 |
| Aug 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.05% | 54 |
| Aug 27, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.66% | 239 |
| Aug 26, 2025 | 20.62 | 20.65 | 20.54 | 20.65 | 20.65 | -0.37% | 1,017 |
| Aug 25, 2025 | 20.65 | 20.86 | 20.65 | 20.73 | 20.73 | -0.17% | 1,025 |
| Aug 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 3.52% | 270 |
| Aug 21, 2025 | 20.19 | 20.19 | 20.06 | 20.06 | 20.06 | -0.98% | 193 |
| Aug 20, 2025 | 20.01 | 20.26 | 20.01 | 20.26 | 20.26 | -0.61% | 296 |
| Aug 19, 2025 | 21.18 | 21.18 | 20.38 | 20.38 | 20.38 | -2.99% | 283 |
| Aug 18, 2025 | 20.98 | 21.01 | 20.83 | 21.01 | 21.01 | -0.11% | 880 |
| Aug 15, 2025 | 21.10 | 21.10 | 20.98 | 21.03 | 21.03 | 0.16% | 1,244 |
| Aug 14, 2025 | 20.97 | 21.00 | 20.97 | 21.00 | 21.00 | 0.34% | 226 |
| Aug 13, 2025 | 21.04 | 21.08 | 20.92 | 20.92 | 20.92 | 0.58% | 416 |
| Aug 12, 2025 | 20.45 | 20.83 | 20.45 | 20.80 | 20.80 | 2.02% | 2,627 |
| Aug 11, 2025 | 20.61 | 20.68 | 20.39 | 20.39 | 20.39 | -1.37% | 16,268 |
| Aug 8, 2025 | 20.48 | 20.69 | 20.48 | 20.68 | 20.68 | 1.79% | 566 |
| Aug 7, 2025 | 20.91 | 20.91 | 20.23 | 20.31 | 20.31 | -1.09% | 3,871 |
| Aug 6, 2025 | 20.27 | 20.63 | 20.27 | 20.54 | 20.54 | 2.54% | 51,530 |
| Aug 5, 2025 | 20.45 | 20.45 | 20.03 | 20.03 | 20.03 | -1.92% | 514 |
| Aug 4, 2025 | 20.13 | 20.42 | 20.13 | 20.42 | 20.42 | 3.39% | 4,126 |
| Aug 1, 2025 | 19.85 | 20.05 | 19.68 | 19.75 | 19.75 | -5.41% | 57,441 |
| Jul 31, 2025 | 21.18 | 21.27 | 20.88 | 20.88 | 20.88 | 1.11% | 6,869 |
| Jul 30, 2025 | 20.91 | 20.91 | 20.58 | 20.65 | 20.65 | -0.50% | 1,208 |
| Jul 29, 2025 | 21.13 | 21.13 | 20.75 | 20.75 | 20.75 | -0.93% | 809 |
| Jul 28, 2025 | 20.92 | 20.98 | 20.89 | 20.95 | 20.95 | 0.08% | 1,307 |
| Jul 25, 2025 | 21.00 | 21.07 | 20.93 | 20.93 | 20.93 | 0.05% | 3,496 |
| Jul 24, 2025 | 20.73 | 20.94 | 20.73 | 20.92 | 20.92 | 1.06% | 1,205 |
| Jul 23, 2025 | 20.73 | 20.73 | 20.70 | 20.70 | 20.70 | 0.57% | 178 |
| Jul 22, 2025 | 20.64 | 20.65 | 20.58 | 20.58 | 20.58 | -0.80% | 2,522 |
| Jul 21, 2025 | 20.88 | 20.94 | 20.75 | 20.75 | 20.75 | 1.00% | 756 |
| Jul 18, 2025 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | -0.29% | 602 |
| Jul 17, 2025 | 20.57 | 20.60 | 20.50 | 20.60 | 20.60 | 1.74% | 2,188 |