Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
10.47
-0.86 (-7.59%)
At close: May 21, 2025, 4:00 PM
10.39
-0.08 (-0.76%)
After-hours: May 21, 2025, 7:58 PM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 11.00 | 11.36 | 10.39 | 10.47 | 10.47 | -7.59% | 187,628 |
| 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 |
| Apr 14, 2025 | 8.29 | 8.34 | 7.41 | 7.81 | 7.81 | 1.69% | 367,268 |
| Apr 11, 2025 | 7.34 | 7.68 | 6.79 | 7.68 | 7.68 | 3.50% | 311,701 |
| Apr 10, 2025 | 8.04 | 8.16 | 6.96 | 7.42 | 7.42 | -15.30% | 292,052 |
| Apr 9, 2025 | 6.11 | 9.09 | 6.04 | 8.76 | 8.76 | 40.38% | 1,158,994 |
| Apr 8, 2025 | 7.64 | 7.71 | 5.95 | 6.24 | 6.24 | -7.28% | 572,867 |
| Apr 7, 2025 | 5.27 | 7.76 | 5.14 | 6.73 | 6.73 | 5.49% | 772,420 |
| Apr 4, 2025 | 7.02 | 7.30 | 5.39 | 6.38 | 6.38 | -20.15% | 678,483 |
| Apr 3, 2025 | 8.96 | 9.34 | 7.86 | 7.99 | 7.99 | -27.16% | 353,470 |
| Apr 2, 2025 | 9.88 | 11.28 | 9.81 | 10.97 | 10.97 | 6.50% | 150,643 |
| Apr 1, 2025 | 9.73 | 10.67 | 9.64 | 10.30 | 10.30 | 4.99% | 120,441 |
| Mar 31, 2025 | 9.34 | 9.95 | 8.75 | 9.81 | 9.81 | -4.01% | 225,612 |
| 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 |