Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
11.44
+0.51 (4.67%)
At close: Apr 28, 2025, 4:00 PM
11.62
+0.18 (1.57%)
Pre-market: Apr 29, 2025, 5:19 AM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.45 | 11.73 | 10.76 | 11.44 | 11.44 | 4.67% | 731,009 |
| Apr 25, 2025 | 10.26 | 11.18 | 10.22 | 10.93 | 10.93 | 9.30% | 485,867 |
| Apr 24, 2025 | 9.18 | 10.05 | 9.18 | 10.00 | 10.00 | 9.53% | 174,004 |
| Apr 23, 2025 | 9.49 | 10.00 | 8.98 | 9.13 | 9.13 | 8.95% | 267,300 |
| Apr 22, 2025 | 7.87 | 8.61 | 7.78 | 8.38 | 8.38 | 10.26% | 194,442 |
| Apr 21, 2025 | 7.93 | 8.23 | 7.33 | 7.60 | 7.60 | -5.12% | 288,347 |
| Apr 17, 2025 | 7.65 | 8.10 | 7.50 | 8.01 | 8.01 | 5.95% | 232,255 |
| Apr 16, 2025 | 7.57 | 7.89 | 7.24 | 7.56 | 7.56 | -5.50% | 183,613 |
| Apr 15, 2025 | 7.82 | 8.13 | 7.70 | 8.00 | 8.00 | 2.43% | 201,839 |
| Apr 14, 2025 | 8.29 | 8.34 | 7.41 | 7.81 | 7.81 | 1.69% | 367,268 |
| Apr 11, 2025 | 7.34 | 7.68 | 6.79 | 7.68 | 7.68 | 3.50% | 311,701 |
| Apr 10, 2025 | 8.04 | 8.16 | 6.96 | 7.42 | 7.42 | -15.30% | 292,052 |
| Apr 9, 2025 | 6.11 | 9.09 | 6.04 | 8.76 | 8.76 | 40.38% | 1,158,994 |
| Apr 8, 2025 | 7.64 | 7.71 | 5.95 | 6.24 | 6.24 | -7.28% | 572,867 |
| Apr 7, 2025 | 5.27 | 7.76 | 5.14 | 6.73 | 6.73 | 5.49% | 772,420 |
| Apr 4, 2025 | 7.02 | 7.30 | 5.39 | 6.38 | 6.38 | -20.15% | 678,483 |
| Apr 3, 2025 | 8.96 | 9.34 | 7.86 | 7.99 | 7.99 | -27.16% | 353,470 |
| Apr 2, 2025 | 9.88 | 11.28 | 9.81 | 10.97 | 10.97 | 6.50% | 150,643 |
| Apr 1, 2025 | 9.73 | 10.67 | 9.64 | 10.30 | 10.30 | 4.99% | 120,441 |
| Mar 31, 2025 | 9.34 | 9.95 | 8.75 | 9.81 | 9.81 | -4.01% | 225,612 |
| Mar 28, 2025 | 10.55 | 10.87 | 9.96 | 10.22 | 10.22 | -5.37% | 149,461 |
| Mar 27, 2025 | 11.66 | 11.74 | 10.55 | 10.80 | 10.80 | -13.94% | 172,925 |
| Mar 26, 2025 | 13.48 | 13.48 | 12.24 | 12.55 | 12.55 | -6.62% | 215,982 |
| Mar 25, 2025 | 13.80 | 14.16 | 13.35 | 13.44 | 13.44 | -2.33% | 289,649 |
| Mar 24, 2025 | 13.08 | 13.86 | 12.89 | 13.76 | 13.76 | 13.06% | 384,461 |
| Mar 21, 2025 | 11.34 | 12.25 | 11.34 | 12.17 | 12.17 | 2.35% | 83,021 |
| Mar 20, 2025 | 11.80 | 12.36 | 11.64 | 11.89 | 11.89 | -0.92% | 144,483 |
| Mar 19, 2025 | 10.67 | 12.23 | 10.67 | 12.00 | 12.00 | 12.99% | 189,525 |
| Mar 18, 2025 | 10.93 | 10.93 | 10.39 | 10.62 | 10.62 | -6.02% | 67,267 |
| Mar 17, 2025 | 10.86 | 11.55 | 10.63 | 11.30 | 11.30 | 3.76% | 87,359 |
| Mar 14, 2025 | 10.30 | 10.92 | 10.06 | 10.89 | 10.89 | 11.58% | 146,779 |
| Mar 13, 2025 | 10.87 | 10.89 | 9.65 | 9.76 | 9.76 | -8.36% | 137,716 |
| Mar 12, 2025 | 10.60 | 10.98 | 9.86 | 10.65 | 10.65 | 11.87% | 222,997 |
| Mar 11, 2025 | 9.19 | 9.90 | 8.93 | 9.52 | 9.52 | 1.28% | 202,129 |
| Mar 10, 2025 | 11.08 | 11.23 | 9.00 | 9.40 | 9.40 | -22.51% | 141,781 |
| Mar 7, 2025 | 11.73 | 12.20 | 10.70 | 12.13 | 12.13 | 1.51% | 156,445 |
| Mar 6, 2025 | 13.12 | 13.52 | 11.82 | 11.95 | 11.95 | -14.03% | 116,462 |
| Mar 5, 2025 | 13.30 | 14.00 | 12.76 | 13.90 | 13.90 | 5.30% | 191,499 |
| Mar 4, 2025 | 13.01 | 14.21 | 11.45 | 13.20 | 13.20 | -7.17% | 324,394 |
| Mar 3, 2025 | 16.69 | 17.24 | 13.99 | 14.22 | 14.22 | -12.87% | 169,404 |
| Feb 28, 2025 | 14.85 | 16.40 | 14.68 | 16.32 | 16.32 | 6.18% | 131,607 |
| Feb 27, 2025 | 16.94 | 16.94 | 15.30 | 15.37 | 15.37 | -6.05% | 137,247 |
| Feb 26, 2025 | 15.73 | 16.92 | 15.69 | 16.36 | 16.36 | 7.84% | 131,673 |
| Feb 25, 2025 | 15.50 | 15.88 | 14.09 | 15.17 | 15.17 | -5.95% | 258,938 |
| Feb 24, 2025 | 17.09 | 17.12 | 14.95 | 16.13 | 16.13 | -4.61% | 187,521 |
| Feb 21, 2025 | 19.01 | 19.01 | 16.70 | 16.91 | 16.91 | -11.14% | 241,469 |
| Feb 20, 2025 | 20.28 | 20.36 | 17.87 | 19.03 | 19.03 | -8.20% | 291,005 |
| Feb 19, 2025 | 22.13 | 22.13 | 20.53 | 20.73 | 20.73 | -7.37% | 189,360 |
| Feb 18, 2025 | 21.57 | 23.11 | 21.57 | 22.38 | 22.38 | 7.60% | 195,025 |
| Feb 14, 2025 | 18.68 | 21.25 | 18.54 | 20.80 | 20.80 | 12.86% | 362,300 |