Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
28.70
-0.81 (-2.74%)
At close: Jul 18, 2025, 4:00 PM
29.00
+0.30 (1.05%)
After-hours: Jul 18, 2025, 7:58 PM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.00 | 31.06 | 27.45 | 28.70 | 28.70 | -2.74% | 484,705 |
| Jul 17, 2025 | 27.94 | 29.72 | 27.90 | 29.51 | 29.51 | 6.73% | 326,543 |
| Jul 16, 2025 | 26.67 | 28.09 | 26.09 | 27.65 | 27.65 | 3.83% | 521,184 |
| Jul 15, 2025 | 27.41 | 28.24 | 26.36 | 26.63 | 26.63 | -3.55% | 356,098 |
| Jul 14, 2025 | 27.69 | 27.86 | 25.17 | 27.61 | 27.61 | 1.10% | 499,844 |
| Jul 11, 2025 | 26.19 | 28.93 | 26.19 | 27.31 | 27.31 | 1.98% | 551,516 |
| Jul 10, 2025 | 25.25 | 27.53 | 25.04 | 26.78 | 26.78 | 7.72% | 697,148 |
| Jul 9, 2025 | 24.78 | 24.94 | 23.44 | 24.86 | 24.86 | 2.68% | 553,498 |
| Jul 8, 2025 | 23.88 | 26.40 | 23.60 | 24.21 | 24.21 | 6.93% | 774,846 |
| Jul 7, 2025 | 20.89 | 22.66 | 20.65 | 22.64 | 22.64 | 7.45% | 519,865 |
| Jul 3, 2025 | 20.46 | 21.19 | 20.00 | 21.07 | 21.07 | 4.57% | 254,153 |
| Jul 2, 2025 | 18.92 | 20.45 | 18.84 | 20.15 | 20.15 | 5.61% | 447,653 |
| Jul 1, 2025 | 19.77 | 20.90 | 18.46 | 19.08 | 19.08 | -6.38% | 542,153 |
| Jun 30, 2025 | 19.35 | 21.83 | 19.10 | 20.38 | 20.38 | 11.98% | 892,871 |
| Jun 27, 2025 | 17.72 | 18.87 | 17.50 | 18.20 | 18.20 | 4.90% | 469,295 |
| Jun 26, 2025 | 16.28 | 17.45 | 16.02 | 17.35 | 17.35 | 8.71% | 272,749 |
| Jun 25, 2025 | 15.89 | 16.40 | 15.66 | 15.96 | 15.96 | 2.44% | 290,794 |
| Jun 24, 2025 | 15.29 | 15.74 | 14.92 | 15.58 | 15.58 | 6.57% | 356,575 |
| Jun 23, 2025 | 13.94 | 14.79 | 13.29 | 14.62 | 14.62 | 1.88% | 472,371 |
| Jun 20, 2025 | 15.12 | 15.17 | 13.95 | 14.35 | 14.35 | -2.38% | 372,000 |
| Jun 18, 2025 | 12.84 | 14.75 | 12.84 | 14.70 | 14.70 | 13.16% | 468,875 |
| Jun 17, 2025 | 13.70 | 13.89 | 12.64 | 12.99 | 12.99 | -6.75% | 296,021 |
| Jun 16, 2025 | 12.83 | 13.93 | 12.82 | 13.93 | 13.93 | 11.89% | 277,351 |
| Jun 13, 2025 | 12.99 | 13.57 | 12.22 | 12.45 | 12.45 | -10.88% | 404,357 |
| Jun 12, 2025 | 13.94 | 14.53 | 13.53 | 13.97 | 13.97 | -2.24% | 390,102 |
| Jun 11, 2025 | 13.31 | 14.49 | 13.26 | 14.29 | 14.29 | 9.00% | 412,900 |
| Jun 10, 2025 | 12.66 | 13.24 | 12.38 | 13.11 | 13.11 | 4.21% | 280,281 |
| Jun 9, 2025 | 13.01 | 13.16 | 12.37 | 12.58 | 12.58 | -1.95% | 254,798 |
| Jun 6, 2025 | 12.40 | 13.27 | 12.30 | 12.83 | 12.83 | 8.09% | 478,851 |
| Jun 5, 2025 | 11.62 | 12.97 | 11.57 | 11.87 | 11.87 | 2.95% | 686,316 |
| Jun 4, 2025 | 11.89 | 11.89 | 11.16 | 11.53 | 11.53 | -3.03% | 188,634 |
| Jun 3, 2025 | 12.09 | 12.10 | 11.56 | 11.89 | 11.89 | 0.08% | 213,902 |
| Jun 2, 2025 | 11.30 | 12.00 | 10.94 | 11.88 | 11.88 | 5.23% | 176,297 |
| May 30, 2025 | 10.90 | 11.32 | 10.54 | 11.29 | 11.29 | 2.36% | 143,472 |
| May 29, 2025 | 11.60 | 11.76 | 10.93 | 11.03 | 11.03 | -2.22% | 117,497 |
| May 28, 2025 | 11.45 | 11.50 | 11.00 | 11.28 | 11.28 | -1.23% | 101,341 |
| May 27, 2025 | 11.40 | 11.56 | 10.97 | 11.42 | 11.42 | 4.10% | 250,257 |
| May 23, 2025 | 10.44 | 11.09 | 10.40 | 10.97 | 10.97 | -1.44% | 127,347 |
| May 22, 2025 | 10.58 | 11.27 | 10.58 | 11.13 | 11.13 | 6.30% | 171,158 |
| May 21, 2025 | 11.00 | 11.36 | 10.39 | 10.47 | 10.47 | -7.59% | 199,197 |
| May 20, 2025 | 12.00 | 12.00 | 11.24 | 11.33 | 11.33 | -6.36% | 221,697 |
| May 19, 2025 | 11.54 | 12.30 | 11.50 | 12.10 | 12.10 | -3.04% | 140,139 |
| May 16, 2025 | 12.08 | 12.54 | 11.84 | 12.48 | 12.48 | 5.41% | 213,223 |
| May 15, 2025 | 12.41 | 12.43 | 11.46 | 11.84 | 11.84 | -6.70% | 297,990 |
| May 14, 2025 | 13.48 | 14.10 | 12.58 | 12.69 | 12.69 | -3.86% | 307,925 |
| May 13, 2025 | 13.15 | 13.52 | 12.79 | 13.20 | 13.20 | 3.61% | 345,810 |
| May 12, 2025 | 12.75 | 13.00 | 12.15 | 12.74 | 12.74 | 12.74% | 518,845 |
| May 9, 2025 | 11.51 | 11.75 | 10.80 | 11.30 | 11.30 | -1.31% | 164,433 |
| May 8, 2025 | 11.63 | 11.76 | 11.15 | 11.45 | 11.45 | 3.81% | 263,735 |
| May 7, 2025 | 10.46 | 11.42 | 10.34 | 11.03 | 11.03 | 4.45% | 267,669 |