Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
44.38
+2.82 (6.79%)
At close: Oct 24, 2025, 4:00 PM EDT
44.99
+0.61 (1.37%)
After-hours: Oct 24, 2025, 7:59 PM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 39.89 | 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 |
| 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 |