Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
16.91
-2.12 (-11.14%)
At close: Feb 21, 2025, 4:00 PM
17.46
+0.55 (3.25%)
After-hours: Feb 21, 2025, 7:44 PM EST
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 17.93 | 18.69 | 17.47 | 18.43 | 18.43 | 5.74% | 70,888 |
| Feb 12, 2025 | 16.89 | 17.60 | 16.65 | 17.43 | 17.43 | -0.85% | 103,570 |
| Feb 11, 2025 | 17.97 | 18.39 | 17.46 | 17.58 | 17.58 | -3.99% | 51,449 |
| Feb 10, 2025 | 18.22 | 18.95 | 18.14 | 18.31 | 18.31 | 2.92% | 70,151 |
| Feb 7, 2025 | 17.72 | 18.65 | 17.63 | 17.79 | 17.79 | 1.14% | 95,201 |
| Feb 6, 2025 | 19.42 | 19.42 | 17.35 | 17.59 | 17.59 | -8.77% | 133,524 |
| Feb 5, 2025 | 18.72 | 19.36 | 18.58 | 19.28 | 19.28 | 2.50% | 59,979 |
| Feb 4, 2025 | 19.00 | 19.47 | 18.60 | 18.81 | 18.81 | -1.05% | 121,832 |
| Feb 3, 2025 | 17.76 | 19.94 | 17.76 | 19.01 | 19.01 | -5.23% | 105,977 |
| Jan 31, 2025 | 21.96 | 22.00 | 19.56 | 20.06 | 20.06 | -7.99% | 157,021 |
| Jan 30, 2025 | 21.50 | 22.43 | 21.12 | 21.80 | 21.80 | 5.22% | 110,687 |
| Jan 29, 2025 | 20.72 | 21.49 | 20.10 | 20.72 | 20.72 | -1.90% | 104,902 |
| Jan 28, 2025 | 21.04 | 21.30 | 18.66 | 21.12 | 21.12 | 0.86% | 197,909 |
| Jan 27, 2025 | 20.52 | 22.59 | 19.23 | 20.94 | 20.94 | -20.32% | 388,234 |
| Jan 24, 2025 | 27.10 | 27.81 | 26.16 | 26.28 | 26.28 | -1.76% | 162,452 |
| Jan 23, 2025 | 24.80 | 27.16 | 24.60 | 26.75 | 26.75 | 5.19% | 76,454 |
| Jan 22, 2025 | 26.78 | 26.78 | 24.45 | 25.43 | 25.43 | -3.55% | 103,655 |
| Jan 21, 2025 | 23.94 | 28.78 | 23.94 | 26.37 | 26.37 | 17.06% | 108,733 |
| Jan 17, 2025 | 22.31 | 23.19 | 21.90 | 22.52 | 22.52 | 2.21% | 157,924 |