Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
36.03
-2.12 (-5.56%)
At close: Nov 17, 2025, 4:00 PM EST
36.08
+0.05 (0.14%)
After-hours: Nov 17, 2025, 4:26 PM EST
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 37.68 | 38.52 | 35.33 | 34.97 | - | -8.34% | 459,898 |
| Nov 14, 2025 | 35.86 | 41.66 | 34.59 | 38.15 | 38.15 | -4.39% | 1,081,434 |
| Nov 13, 2025 | 50.57 | 50.63 | 39.07 | 39.90 | 39.90 | -23.69% | 1,550,197 |
| Nov 12, 2025 | 49.20 | 53.91 | 48.37 | 52.29 | 52.29 | 7.95% | 1,369,438 |
| Nov 11, 2025 | 46.03 | 48.49 | 45.00 | 48.44 | 48.44 | 2.78% | 725,507 |
| Nov 10, 2025 | 42.96 | 48.38 | 42.31 | 47.13 | 47.13 | 16.14% | 1,313,577 |
| Nov 7, 2025 | 35.63 | 40.58 | 33.50 | 40.58 | 40.58 | 7.72% | 1,075,307 |
| Nov 6, 2025 | 46.97 | 49.10 | 37.58 | 37.67 | 37.67 | -19.23% | 1,342,244 |
| Nov 5, 2025 | 45.16 | 47.63 | 43.52 | 46.64 | 46.64 | 4.57% | 589,393 |
| Nov 4, 2025 | 44.22 | 49.12 | 42.50 | 44.60 | 44.60 | -8.17% | 902,679 |
| Nov 3, 2025 | 45.52 | 50.45 | 44.68 | 48.57 | 48.57 | 6.02% | 811,610 |
| Oct 31, 2025 | 45.66 | 46.27 | 42.27 | 45.81 | 45.81 | 4.35% | 715,690 |
| Oct 30, 2025 | 48.50 | 49.80 | 43.78 | 43.90 | 43.90 | -12.02% | 845,967 |
| Oct 29, 2025 | 51.76 | 55.48 | 47.48 | 49.90 | 49.90 | -4.97% | 1,987,699 |
| Oct 28, 2025 | 50.45 | 53.54 | 43.54 | 52.51 | 52.51 | 10.34% | 3,626,363 |
| Oct 27, 2025 | 47.31 | 47.93 | 45.20 | 47.59 | 47.59 | 7.23% | 1,222,391 |
| Oct 24, 2025 | 43.66 | 46.89 | 43.50 | 44.38 | 44.38 | 6.79% | 851,957 |
| Oct 23, 2025 | 39.83 | 43.10 | 39.28 | 41.56 | 41.56 | 6.05% | 570,876 |
| Oct 22, 2025 | 42.98 | 44.00 | 36.69 | 39.19 | 39.19 | -10.75% | 1,108,321 |
| Oct 21, 2025 | 43.42 | 44.92 | 42.23 | 43.91 | 43.91 | 0.25% | 570,072 |
| Oct 20, 2025 | 39.51 | 44.50 | 39.23 | 43.80 | 43.80 | 16.09% | 880,142 |
| Oct 17, 2025 | 36.76 | 38.78 | 36.32 | 37.73 | 37.73 | -0.74% | 754,846 |
| Oct 16, 2025 | 42.60 | 43.53 | 37.00 | 38.01 | 38.01 | -10.18% | 860,300 |
| Oct 15, 2025 | 42.73 | 45.50 | 40.94 | 42.32 | 42.32 | 1.03% | 852,213 |
| Oct 14, 2025 | 37.84 | 43.35 | 35.76 | 41.89 | 41.89 | 5.03% | 874,528 |
| Oct 13, 2025 | 39.82 | 40.67 | 38.00 | 39.89 | 39.88 | 7.22% | 797,593 |
| Oct 10, 2025 | 44.60 | 48.40 | 37.06 | 37.20 | 37.20 | -15.91% | 1,887,147 |
| Oct 9, 2025 | 43.14 | 45.04 | 42.20 | 44.24 | 44.24 | 2.86% | 831,047 |
| Oct 8, 2025 | 44.54 | 45.01 | 41.90 | 43.01 | 43.01 | -0.90% | 1,306,702 |
| Oct 7, 2025 | 40.43 | 45.45 | 39.26 | 43.40 | 43.40 | 13.08% | 2,569,391 |
| Oct 6, 2025 | 36.65 | 40.46 | 35.40 | 38.38 | 38.38 | 8.91% | 1,717,729 |
| Oct 3, 2025 | 37.90 | 37.90 | 34.10 | 35.24 | 35.24 | -6.18% | 1,206,887 |
| Oct 2, 2025 | 38.37 | 38.43 | 35.93 | 37.56 | 37.56 | 1.90% | 839,933 |
| Oct 1, 2025 | 39.60 | 41.45 | 36.53 | 36.86 | 36.86 | -4.98% | 777,472 |
| Sep 30, 2025 | 41.98 | 42.19 | 36.67 | 38.79 | 38.79 | -8.30% | 940,405 |
| Sep 29, 2025 | 44.83 | 45.57 | 40.94 | 42.30 | 42.30 | -3.09% | 557,493 |
| Sep 26, 2025 | 44.92 | 45.16 | 42.35 | 43.65 | 43.65 | -1.02% | 292,697 |
| Sep 25, 2025 | 42.77 | 45.87 | 40.73 | 44.10 | 44.10 | -2.50% | 483,624 |
| 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 |