Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
9.81
-0.41 (-4.01%)
Mar 31, 2025, 4:00 PM EDT - Market closed
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.42 | 9.92 | 8.75 | 9.91 | - | -3.03% | 187,090 |
| 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 |
| 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 |