Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
44.10
-1.13 (-2.50%)
At close: Sep 25, 2025, 4:00 PM EDT
43.99
-0.11 (-0.26%)
After-hours: Sep 25, 2025, 5:07 PM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 42.77 | 42.77 | 42.77 | 42.79 | - | -5.39% | 104,399 |
| Sep 24, 2025 | 48.42 | 48.90 | 44.86 | 45.23 | 45.23 | -4.50% | 540,051 |
| Sep 23, 2025 | 49.44 | 50.84 | 46.61 | 47.36 | 47.36 | -4.75% | 386,254 |
| Sep 22, 2025 | 48.01 | 51.40 | 47.01 | 49.72 | 49.72 | 1.97% | 590,356 |
| Sep 19, 2025 | 44.94 | 49.13 | 44.94 | 48.76 | 48.76 | 9.82% | 652,005 |
| Sep 18, 2025 | 42.75 | 45.82 | 41.33 | 44.40 | 44.40 | 7.12% | 771,929 |
| Sep 17, 2025 | 41.71 | 42.40 | 38.35 | 41.45 | 41.45 | -2.19% | 887,780 |
| Sep 16, 2025 | 43.69 | 43.76 | 39.95 | 42.38 | 42.38 | -2.03% | 644,312 |
| Sep 15, 2025 | 42.07 | 43.40 | 41.00 | 43.26 | 43.26 | 8.88% | 573,257 |
| Sep 12, 2025 | 38.22 | 40.24 | 37.66 | 39.73 | 39.73 | 4.09% | 368,799 |
| Sep 11, 2025 | 37.54 | 39.99 | 37.31 | 38.17 | 38.17 | 3.33% | 420,884 |
| Sep 10, 2025 | 39.23 | 40.81 | 36.29 | 36.94 | 36.94 | -3.45% | 625,146 |
| Sep 9, 2025 | 38.44 | 38.80 | 37.01 | 38.26 | 38.26 | -0.05% | 388,106 |
| Sep 8, 2025 | 37.63 | 38.64 | 35.57 | 38.28 | 38.28 | 2.68% | 384,851 |
| Sep 5, 2025 | 37.84 | 38.25 | 33.10 | 37.28 | 37.28 | 1.72% | 548,086 |
| Sep 4, 2025 | 33.88 | 37.03 | 33.50 | 36.65 | 36.65 | 7.10% | 350,529 |
| Sep 3, 2025 | 36.11 | 36.11 | 33.94 | 34.22 | 34.22 | -3.28% | 335,697 |
| Sep 2, 2025 | 34.15 | 36.45 | 31.99 | 35.38 | 35.38 | -4.92% | 472,514 |
| Aug 29, 2025 | 39.31 | 39.84 | 36.31 | 37.21 | 37.21 | -4.25% | 446,389 |
| Aug 28, 2025 | 35.95 | 39.58 | 35.93 | 38.86 | 38.86 | 9.00% | 440,048 |
| Aug 27, 2025 | 37.50 | 38.22 | 35.55 | 35.65 | 35.65 | -5.44% | 364,169 |
| Aug 26, 2025 | 39.52 | 40.56 | 37.31 | 37.70 | 37.70 | -4.12% | 574,143 |
| Aug 25, 2025 | 36.47 | 39.97 | 35.56 | 39.32 | 39.32 | 9.40% | 874,421 |
| Aug 22, 2025 | 30.85 | 36.67 | 30.34 | 35.94 | 35.94 | 14.20% | 867,008 |
| Aug 21, 2025 | 29.16 | 31.62 | 29.02 | 31.47 | 31.47 | 6.75% | 416,644 |
| Aug 20, 2025 | 29.10 | 29.78 | 25.99 | 29.48 | 29.48 | -1.77% | 573,978 |
| Aug 19, 2025 | 35.36 | 36.10 | 29.94 | 30.01 | 30.01 | -12.35% | 684,882 |
| Aug 18, 2025 | 32.75 | 34.28 | 32.10 | 34.24 | 34.24 | 3.82% | 368,983 |
| Aug 15, 2025 | 31.63 | 33.22 | 29.90 | 32.98 | 32.98 | 3.94% | 375,437 |
| Aug 14, 2025 | 32.26 | 33.64 | 30.20 | 31.73 | 31.73 | -4.54% | 627,207 |
| Aug 13, 2025 | 34.25 | 35.13 | 31.25 | 33.24 | 33.24 | 1.22% | 813,418 |
| Aug 12, 2025 | 30.00 | 33.00 | 29.88 | 32.84 | 32.84 | 10.87% | 646,769 |
| Aug 11, 2025 | 28.70 | 31.40 | 27.82 | 29.62 | 29.62 | 2.95% | 483,013 |
| Aug 8, 2025 | 29.22 | 29.95 | 28.39 | 28.77 | 28.77 | 0.21% | 507,234 |
| Aug 7, 2025 | 28.12 | 29.60 | 27.75 | 28.71 | 28.71 | 5.55% | 633,050 |
| Aug 6, 2025 | 27.23 | 27.39 | 26.08 | 27.20 | 27.20 | -0.62% | 225,131 |
| Aug 5, 2025 | 28.64 | 28.88 | 26.87 | 27.37 | 27.37 | -2.84% | 646,803 |
| Aug 4, 2025 | 27.40 | 28.19 | 25.33 | 28.17 | 28.17 | 5.78% | 551,929 |
| Aug 1, 2025 | 27.85 | 28.11 | 25.03 | 26.63 | 26.63 | -12.14% | 888,718 |
| Jul 31, 2025 | 30.67 | 33.48 | 30.08 | 30.31 | 30.31 | 5.94% | 1,172,604 |
| Jul 30, 2025 | 25.75 | 28.75 | 24.73 | 28.61 | 28.61 | -4.31% | 1,265,513 |
| Jul 29, 2025 | 31.79 | 36.62 | 29.50 | 29.90 | 29.90 | 12.58% | 2,323,417 |
| Jul 28, 2025 | 27.00 | 27.00 | 25.88 | 26.56 | 26.56 | -1.19% | 295,290 |
| Jul 25, 2025 | 27.95 | 27.95 | 26.88 | 26.88 | 26.88 | -3.41% | 158,415 |
| Jul 24, 2025 | 28.47 | 29.11 | 27.53 | 27.83 | 27.83 | -0.46% | 260,248 |
| Jul 23, 2025 | 26.97 | 28.06 | 26.38 | 27.96 | 27.96 | 5.53% | 213,934 |
| Jul 22, 2025 | 25.80 | 26.75 | 23.55 | 26.50 | 26.50 | -1.62% | 444,660 |
| Jul 21, 2025 | 29.12 | 29.23 | 26.77 | 26.93 | 26.93 | -6.17% | 475,608 |
| 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 |