Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
17.35
+1.39 (8.71%)
At close: Jun 26, 2025, 4:00 PM
18.00
+0.65 (3.75%)
Pre-market: Jun 27, 2025, 4:00 AM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 16.28 | 17.45 | 16.02 | 17.35 | 17.35 | 8.71% | 266,317 |
| Jun 25, 2025 | 15.89 | 16.40 | 15.66 | 15.96 | 15.96 | 2.44% | 290,794 |
| Jun 24, 2025 | 15.29 | 15.74 | 14.92 | 15.58 | 15.58 | 6.57% | 356,575 |
| Jun 23, 2025 | 13.94 | 14.79 | 13.29 | 14.62 | 14.62 | 1.88% | 472,371 |
| Jun 20, 2025 | 15.12 | 15.17 | 13.95 | 14.35 | 14.35 | -2.38% | 372,000 |
| Jun 18, 2025 | 12.84 | 14.75 | 12.84 | 14.70 | 14.70 | 13.16% | 468,875 |
| Jun 17, 2025 | 13.70 | 13.89 | 12.64 | 12.99 | 12.99 | -6.75% | 296,021 |
| Jun 16, 2025 | 12.83 | 13.93 | 12.82 | 13.93 | 13.93 | 11.89% | 277,351 |
| Jun 13, 2025 | 12.99 | 13.57 | 12.22 | 12.45 | 12.45 | -10.88% | 404,357 |
| Jun 12, 2025 | 13.94 | 14.53 | 13.53 | 13.97 | 13.97 | -2.24% | 390,102 |
| Jun 11, 2025 | 13.31 | 14.49 | 13.26 | 14.29 | 14.29 | 9.00% | 412,900 |
| Jun 10, 2025 | 12.66 | 13.24 | 12.38 | 13.11 | 13.11 | 4.21% | 280,281 |
| Jun 9, 2025 | 13.01 | 13.16 | 12.37 | 12.58 | 12.58 | -1.95% | 254,798 |
| Jun 6, 2025 | 12.40 | 13.27 | 12.30 | 12.83 | 12.83 | 8.09% | 478,851 |
| Jun 5, 2025 | 11.62 | 12.97 | 11.57 | 11.87 | 11.87 | 2.95% | 686,316 |
| Jun 4, 2025 | 11.89 | 11.89 | 11.16 | 11.53 | 11.53 | -3.03% | 188,634 |
| Jun 3, 2025 | 12.09 | 12.10 | 11.56 | 11.89 | 11.89 | 0.08% | 213,902 |
| Jun 2, 2025 | 11.30 | 12.00 | 10.94 | 11.88 | 11.88 | 5.23% | 176,297 |
| May 30, 2025 | 10.90 | 11.32 | 10.54 | 11.29 | 11.29 | 2.36% | 143,472 |
| May 29, 2025 | 11.60 | 11.76 | 10.93 | 11.03 | 11.03 | -2.22% | 117,497 |
| May 28, 2025 | 11.45 | 11.50 | 11.00 | 11.28 | 11.28 | -1.23% | 101,341 |
| May 27, 2025 | 11.40 | 11.56 | 10.97 | 11.42 | 11.42 | 4.10% | 250,257 |
| May 23, 2025 | 10.44 | 11.09 | 10.40 | 10.97 | 10.97 | -1.44% | 127,347 |
| May 22, 2025 | 10.58 | 11.27 | 10.58 | 11.13 | 11.13 | 6.30% | 171,158 |
| May 21, 2025 | 11.00 | 11.36 | 10.39 | 10.47 | 10.47 | -7.59% | 199,197 |
| May 20, 2025 | 12.00 | 12.00 | 11.24 | 11.33 | 11.33 | -6.36% | 221,697 |
| May 19, 2025 | 11.54 | 12.30 | 11.50 | 12.10 | 12.10 | -3.04% | 140,139 |
| May 16, 2025 | 12.08 | 12.54 | 11.84 | 12.48 | 12.48 | 5.41% | 213,223 |
| May 15, 2025 | 12.41 | 12.43 | 11.46 | 11.84 | 11.84 | -6.70% | 297,990 |
| May 14, 2025 | 13.48 | 14.10 | 12.58 | 12.69 | 12.69 | -3.86% | 307,925 |
| May 13, 2025 | 13.15 | 13.52 | 12.79 | 13.20 | 13.20 | 3.61% | 345,810 |
| May 12, 2025 | 12.75 | 13.00 | 12.15 | 12.74 | 12.74 | 12.74% | 518,845 |
| May 9, 2025 | 11.51 | 11.75 | 10.80 | 11.30 | 11.30 | -1.31% | 164,433 |
| May 8, 2025 | 11.63 | 11.76 | 11.15 | 11.45 | 11.45 | 3.81% | 263,735 |
| May 7, 2025 | 10.46 | 11.42 | 10.34 | 11.03 | 11.03 | 4.45% | 267,669 |
| May 6, 2025 | 10.19 | 10.71 | 10.11 | 10.56 | 10.56 | -1.68% | 174,082 |
| May 5, 2025 | 10.08 | 11.10 | 10.08 | 10.74 | 10.74 | 1.99% | 224,156 |
| May 2, 2025 | 10.52 | 10.80 | 10.35 | 10.53 | 10.53 | 3.13% | 351,181 |
| May 1, 2025 | 10.77 | 10.86 | 10.18 | 10.21 | 10.21 | - | 300,842 |
| Apr 30, 2025 | 10.57 | 10.59 | 9.45 | 10.21 | 10.21 | -11.91% | 624,758 |
| Apr 29, 2025 | 13.08 | 13.67 | 11.51 | 11.59 | 11.59 | 1.31% | 1,378,112 |
| Apr 28, 2025 | 11.45 | 11.73 | 10.76 | 11.44 | 11.44 | 4.67% | 731,009 |
| Apr 25, 2025 | 10.26 | 11.18 | 10.22 | 10.93 | 10.93 | 9.30% | 485,867 |
| Apr 24, 2025 | 9.18 | 10.05 | 9.18 | 10.00 | 10.00 | 9.53% | 174,004 |
| Apr 23, 2025 | 9.49 | 10.00 | 8.98 | 9.13 | 9.13 | 8.95% | 267,300 |
| Apr 22, 2025 | 7.87 | 8.61 | 7.78 | 8.38 | 8.38 | 10.26% | 194,442 |
| Apr 21, 2025 | 7.93 | 8.23 | 7.33 | 7.60 | 7.60 | -5.12% | 288,347 |
| Apr 17, 2025 | 7.65 | 8.10 | 7.50 | 8.01 | 8.01 | 5.95% | 232,255 |
| Apr 16, 2025 | 7.57 | 7.89 | 7.24 | 7.56 | 7.56 | -5.50% | 183,613 |
| Apr 15, 2025 | 7.82 | 8.13 | 7.70 | 8.00 | 8.00 | 2.43% | 201,839 |