Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
8.62
-0.19 (-2.16%)
Jul 28, 2026, 12:39 PM EDT - Market open
SOFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.51 | 8.51 | 8.07 | 8.21 | - | -6.81% | 486,337 |
| Jul 27, 2026 | 8.86 | 9.41 | 8.64 | 8.81 | 8.81 | 4.76% | 1,325,852 |
| Jul 24, 2026 | 8.67 | 8.76 | 8.26 | 8.41 | 8.41 | -2.44% | 853,703 |
| Jul 23, 2026 | 8.92 | 9.02 | 8.42 | 8.62 | 8.62 | -5.07% | 1,056,014 |
| Jul 22, 2026 | 9.53 | 9.62 | 8.95 | 9.08 | 9.08 | -6.30% | 647,276 |
| Jul 21, 2026 | 9.11 | 9.71 | 9.09 | 9.69 | 9.69 | 6.95% | 718,199 |
| Jul 20, 2026 | 9.47 | 9.47 | 8.98 | 9.06 | 9.06 | -2.98% | 557,684 |
| Jul 17, 2026 | 8.87 | 9.64 | 8.46 | 9.34 | 9.34 | -0.76% | 916,610 |
| Jul 16, 2026 | 9.90 | 10.05 | 9.28 | 9.41 | 9.41 | -6.27% | 955,814 |
| Jul 15, 2026 | 11.08 | 11.30 | 9.90 | 10.04 | 10.04 | -7.12% | 906,719 |
| Jul 14, 2026 | 10.41 | 11.12 | 10.33 | 10.81 | 10.81 | 4.65% | 718,990 |
| Jul 13, 2026 | 11.34 | 11.63 | 10.25 | 10.33 | 10.33 | -7.19% | 914,552 |
| Jul 10, 2026 | 11.46 | 12.23 | 10.93 | 11.13 | 11.13 | 1.74% | 1,830,145 |
| Jul 9, 2026 | 9.95 | 10.95 | 9.95 | 10.94 | 10.94 | 9.84% | 1,384,644 |
| Jul 8, 2026 | 9.49 | 9.97 | 9.23 | 9.96 | 9.96 | -0.40% | 771,500 |
| Jul 7, 2026 | 11.01 | 11.16 | 9.93 | 10.00 | 10.00 | -9.09% | 1,321,445 |
| Jul 6, 2026 | 10.68 | 11.60 | 10.68 | 11.00 | 11.00 | 3.68% | 1,684,099 |
| Jul 2, 2026 | 11.14 | 11.69 | 10.03 | 10.61 | 10.61 | -2.08% | 1,505,716 |
| Jul 1, 2026 | 10.42 | 11.29 | 10.30 | 10.84 | 10.84 | 5.35% | 1,622,648 |
| Jun 30, 2026 | 10.44 | 10.63 | 10.04 | 10.28 | 10.28 | -2.61% | 948,649 |
| Jun 29, 2026 | 10.59 | 10.71 | 9.81 | 10.56 | 10.56 | 2.92% | 863,555 |
| Jun 26, 2026 | 9.25 | 10.33 | 9.25 | 10.26 | 10.26 | 6.76% | 1,102,397 |
| Jun 25, 2026 | 9.76 | 9.91 | 9.09 | 9.61 | 9.61 | -0.41% | 977,982 |
| Jun 24, 2026 | 9.50 | 10.87 | 9.48 | 9.65 | 9.65 | 0.42% | 2,027,740 |
| Jun 23, 2026 | 9.00 | 10.04 | 9.00 | 9.61 | 9.61 | 2.02% | 1,111,688 |
| Jun 22, 2026 | 9.98 | 10.51 | 9.38 | 9.42 | 9.42 | -9.07% | 1,625,874 |
| Jun 18, 2026 | 10.23 | 10.43 | 9.64 | 10.36 | 10.36 | 5.71% | 3,667,258 |
| Jun 17, 2026 | 10.28 | 11.29 | 9.76 | 9.80 | 9.80 | -3.54% | 2,978,057 |
| Jun 16, 2026 | 9.63 | 10.56 | 9.52 | 10.16 | 10.16 | 6.87% | 2,341,089 |
| Jun 15, 2026 | 9.69 | 9.85 | 9.40 | 9.51 | 9.51 | 6.10% | 1,206,588 |
| Jun 12, 2026 | 9.24 | 9.29 | 8.57 | 8.96 | 8.96 | -0.88% | 853,527 |
| Jun 11, 2026 | 8.15 | 9.06 | 8.01 | 9.04 | 9.04 | 9.84% | 1,703,868 |
| Jun 10, 2026 | 8.61 | 9.13 | 8.20 | 8.23 | 8.23 | -7.47% | 952,458 |
| Jun 9, 2026 | 8.88 | 9.57 | 8.01 | 8.90 | 8.89 | -0.36% | 1,908,107 |
| Jun 8, 2026 | 8.57 | 9.08 | 8.36 | 8.93 | 8.93 | 5.77% | 1,096,660 |
| Jun 5, 2026 | 9.27 | 9.51 | 8.05 | 8.44 | 8.44 | -13.08% | 1,589,911 |
| Jun 4, 2026 | 9.23 | 9.82 | 9.12 | 9.71 | 9.71 | 5.43% | 1,214,195 |
| Jun 3, 2026 | 10.00 | 10.12 | 9.11 | 9.21 | 9.21 | -12.03% | 1,606,334 |
| Jun 2, 2026 | 10.86 | 11.08 | 10.15 | 10.47 | 10.47 | -9.11% | 1,609,657 |
| Jun 1, 2026 | 11.01 | 11.77 | 10.42 | 11.52 | 11.52 | 3.69% | 2,079,661 |
| May 29, 2026 | 11.13 | 11.51 | 10.48 | 11.11 | 11.11 | 14.54% | 5,537,715 |
| May 28, 2026 | 8.57 | 9.80 | 8.43 | 9.70 | 9.70 | 9.98% | 2,008,589 |
| May 27, 2026 | 8.68 | 9.37 | 8.66 | 8.82 | 8.82 | 2.32% | 1,931,602 |
| May 26, 2026 | 9.09 | 9.63 | 8.50 | 8.62 | 8.62 | 4.48% | 2,695,897 |
| May 22, 2026 | 8.31 | 8.57 | 7.97 | 8.25 | 8.25 | -0.48% | 1,075,086 |
| May 21, 2026 | 8.25 | 8.42 | 7.99 | 8.29 | 8.29 | -0.36% | 1,674,385 |
| May 20, 2026 | 8.02 | 8.38 | 7.68 | 8.32 | 8.32 | 5.85% | 1,106,608 |
| May 19, 2026 | 8.30 | 8.31 | 7.56 | 7.86 | 7.86 | -6.09% | 1,299,627 |
| May 18, 2026 | 8.17 | 9.04 | 8.01 | 8.37 | 8.37 | 1.21% | 1,237,438 |
| May 15, 2026 | 8.37 | 8.53 | 8.05 | 8.27 | 8.27 | -5.59% | 1,127,834 |