Skip to main content
logo
Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
8.60
-0.79 (-8.41%)
At close: Mar 27, 2026, 4:00 PM EDT
8.53
-0.07 (-0.81%)
After-hours: Mar 27, 2026, 7:59 PM EDT

SOFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20269.159.158.548.608.60-8.40%712,708
Mar 26, 20269.9210.139.319.399.39-8.58%701,880
Mar 25, 202610.8811.1910.2010.2710.27-1.43%613,426
Mar 24, 202610.7810.9010.1910.4210.42-5.20%780,406
Mar 23, 202610.9811.3110.6610.9910.992.20%711,354
Mar 20, 202610.6911.3510.4410.7510.75-1.98%836,845
Mar 19, 202610.5211.2010.3210.9710.97-1.17%1,023,790
Mar 18, 202611.4412.2111.0811.1011.10-2.23%793,549
Mar 17, 202611.8512.5110.2011.3511.35-2.80%1,980,866
Mar 16, 202612.2312.2911.5111.6811.68-1.43%808,149
Mar 13, 202611.9712.3911.5911.8511.850.25%484,829
Mar 12, 202612.5213.0011.7111.8211.82-8.94%742,230
Mar 11, 202612.7513.4012.2112.9812.982.53%600,582
Mar 10, 202613.5613.6912.3312.6612.66-5.38%604,641
Mar 9, 202612.6913.5911.9313.3813.38-1.62%870,754
Mar 6, 202612.9814.0512.4113.6013.60-3.20%1,054,068
Mar 5, 202613.2714.4213.2314.0514.055.46%917,755
Mar 4, 202613.8214.1013.1713.3213.321.01%1,088,881
Mar 3, 202612.3913.7411.9013.1913.192.25%1,195,677
Mar 2, 202611.2612.9011.1612.9012.906.88%680,383
Feb 27, 202612.5712.6011.4212.0712.07-14.03%935,266
Feb 26, 202614.2214.7013.8414.0414.04-2.23%447,020
Feb 25, 202614.2014.7913.8114.3614.367.00%608,888
Feb 24, 202612.5113.5212.4013.4213.424.52%420,769
Feb 23, 202613.5613.5711.8812.8412.84-8.09%759,607
Feb 20, 202614.0614.1813.2613.9713.97-3.32%505,244
Feb 19, 202614.4814.7213.9314.4514.45-2.63%337,317
Feb 18, 202614.8115.5014.3214.8414.840.27%350,941
Feb 17, 202614.7015.2614.2014.8014.80-1.07%242,074
Feb 13, 202614.4815.3214.3014.9614.963.03%263,078
Feb 12, 202616.7316.7414.1214.5214.52-12.37%502,679
Feb 11, 202617.4517.4515.8716.5716.57-5.80%455,889
Feb 10, 202617.4218.9217.3617.5917.59-1.68%389,521
Feb 9, 202617.6418.2617.0017.8917.894.62%528,752
Feb 6, 202616.2517.5515.8417.1017.1014.23%617,719
Feb 5, 202616.2616.4614.5114.9714.97-12.40%781,882
Feb 4, 202618.3718.8515.9517.0917.09-9.38%611,022
Feb 3, 202621.0621.6617.5718.8618.86-2.93%880,473
Feb 2, 202620.1920.6819.0219.4319.43-6.50%663,749
Jan 30, 202625.7925.8919.8420.7820.78-12.62%1,952,719
Jan 29, 202624.6825.3023.2123.7823.78-2.14%808,308
Jan 28, 202626.1726.7024.2624.3024.30-6.86%445,608
Jan 27, 202627.0227.0225.5926.0926.09-2.61%342,177
Jan 26, 202627.0028.0126.7426.7926.79-0.41%275,171
Jan 23, 202627.2527.4626.4126.9026.90-2.22%359,566
Jan 22, 202627.6628.0627.3027.5127.513.54%214,878
Jan 21, 202626.3427.4025.1326.5726.571.07%430,247
Jan 20, 202626.1928.0625.7326.2926.29-4.73%389,142
Jan 16, 202628.5129.0027.4027.6027.60-2.83%385,788
Jan 15, 202629.1830.2527.8528.4028.40-1.54%619,365