Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
8.27
-0.49 (-5.59%)
At close: May 15, 2026, 4:00 PM EDT
8.25
-0.02 (-0.24%)
After-hours: May 15, 2026, 7:59 PM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.37 | 8.53 | 8.05 | 8.27 | 8.27 | -5.59% | 1,127,834 |
| May 14, 2026 | 8.02 | 8.80 | 7.93 | 8.76 | 8.76 | 9.36% | 1,546,207 |
| May 13, 2026 | 8.45 | 8.46 | 7.92 | 8.01 | 8.01 | -7.94% | 1,756,936 |
| May 12, 2026 | 8.86 | 9.15 | 8.27 | 8.70 | 8.70 | -4.23% | 1,306,512 |
| May 11, 2026 | 8.61 | 9.13 | 8.61 | 9.09 | 9.09 | 6.63% | 1,782,527 |
| May 8, 2026 | 8.85 | 8.88 | 8.28 | 8.52 | 8.52 | -3.51% | 1,480,646 |
| May 7, 2026 | 9.15 | 9.33 | 8.64 | 8.83 | 8.83 | -3.39% | 1,708,793 |
| May 6, 2026 | 9.04 | 9.39 | 8.83 | 9.14 | 9.14 | 3.04% | 1,389,025 |
| May 5, 2026 | 9.01 | 9.18 | 8.78 | 8.87 | 8.87 | -2.31% | 1,299,989 |
| May 4, 2026 | 9.37 | 9.72 | 8.99 | 9.08 | 9.08 | -2.78% | 1,671,797 |
| May 1, 2026 | 9.10 | 9.74 | 8.72 | 9.34 | 9.34 | 4.01% | 1,960,353 |
| Apr 30, 2026 | 8.63 | 9.27 | 8.39 | 8.98 | 8.98 | 7.03% | 2,134,024 |
| Apr 29, 2026 | 9.71 | 9.73 | 8.36 | 8.39 | 8.39 | -30.83% | 5,866,168 |
| Apr 28, 2026 | 12.13 | 12.79 | 12.00 | 12.13 | 12.13 | -4.41% | 876,383 |
| Apr 27, 2026 | 12.25 | 13.19 | 12.15 | 12.69 | 12.69 | 3.42% | 879,117 |
| Apr 24, 2026 | 12.28 | 12.40 | 11.90 | 12.27 | 12.27 | 1.40% | 610,625 |
| Apr 23, 2026 | 12.65 | 12.89 | 11.57 | 12.10 | 12.10 | -7.77% | 671,544 |
| Apr 22, 2026 | 13.42 | 13.66 | 12.95 | 13.12 | 13.12 | 2.42% | 923,360 |
| Apr 21, 2026 | 13.70 | 14.14 | 12.66 | 12.81 | 12.81 | -7.04% | 1,104,447 |
| Apr 20, 2026 | 13.35 | 14.00 | 13.22 | 13.78 | 13.78 | 0.44% | 617,857 |
| Apr 17, 2026 | 13.89 | 14.67 | 13.66 | 13.72 | 13.72 | 4.02% | 1,239,509 |
| Apr 16, 2026 | 13.96 | 13.97 | 12.64 | 13.19 | 13.19 | 2.41% | 1,161,559 |
| Apr 15, 2026 | 12.40 | 12.89 | 12.03 | 12.88 | 12.88 | 9.80% | 985,442 |
| Apr 14, 2026 | 11.25 | 11.90 | 11.12 | 11.73 | 11.73 | 10.14% | 792,918 |
| Apr 13, 2026 | 9.37 | 10.65 | 9.35 | 10.65 | 10.65 | 10.25% | 604,663 |
| Apr 10, 2026 | 9.72 | 9.95 | 9.50 | 9.66 | 9.66 | -0.51% | 463,532 |
| Apr 9, 2026 | 9.92 | 9.93 | 9.30 | 9.71 | 9.71 | -3.00% | 516,412 |
| Apr 8, 2026 | 11.42 | 11.53 | 9.74 | 10.01 | 10.01 | 4.99% | 973,078 |
| Apr 7, 2026 | 9.59 | 9.79 | 9.31 | 9.53 | 9.53 | -2.08% | 329,645 |
| Apr 6, 2026 | 9.29 | 9.93 | 9.29 | 9.74 | 9.74 | 5.15% | 539,446 |
| Apr 2, 2026 | 8.47 | 9.31 | 8.21 | 9.26 | 9.26 | 2.32% | 533,808 |
| Apr 1, 2026 | 9.79 | 9.81 | 8.82 | 9.05 | 9.05 | -3.10% | 511,488 |
| Mar 31, 2026 | 8.82 | 9.50 | 8.70 | 9.34 | 9.34 | 9.86% | 511,374 |
| Mar 30, 2026 | 8.83 | 8.98 | 8.28 | 8.50 | 8.50 | -1.14% | 487,225 |
| Mar 27, 2026 | 9.15 | 9.15 | 8.54 | 8.60 | 8.60 | -8.40% | 717,079 |
| Mar 26, 2026 | 9.92 | 10.13 | 9.31 | 9.39 | 9.39 | -8.58% | 701,880 |
| Mar 25, 2026 | 10.88 | 11.19 | 10.20 | 10.27 | 10.27 | -1.43% | 620,654 |
| Mar 24, 2026 | 10.78 | 10.90 | 10.19 | 10.42 | 10.42 | -5.20% | 780,406 |
| Mar 23, 2026 | 10.98 | 11.31 | 10.66 | 10.99 | 10.99 | 2.20% | 711,354 |
| Mar 20, 2026 | 10.69 | 11.35 | 10.44 | 10.75 | 10.75 | -1.98% | 836,845 |
| Mar 19, 2026 | 10.52 | 11.20 | 10.32 | 10.97 | 10.97 | -1.17% | 1,023,790 |
| Mar 18, 2026 | 11.44 | 12.21 | 11.08 | 11.10 | 11.10 | -2.23% | 793,549 |
| Mar 17, 2026 | 11.85 | 12.51 | 10.20 | 11.35 | 11.35 | -2.80% | 1,980,866 |
| Mar 16, 2026 | 12.23 | 12.29 | 11.51 | 11.68 | 11.68 | -1.43% | 808,149 |
| Mar 13, 2026 | 11.97 | 12.39 | 11.59 | 11.85 | 11.85 | 0.25% | 484,829 |
| Mar 12, 2026 | 12.52 | 13.00 | 11.71 | 11.82 | 11.82 | -8.94% | 742,230 |
| Mar 11, 2026 | 12.75 | 13.40 | 12.21 | 12.98 | 12.98 | 2.53% | 600,582 |
| Mar 10, 2026 | 13.56 | 13.69 | 12.33 | 12.66 | 12.66 | -5.38% | 604,641 |
| Mar 9, 2026 | 12.69 | 13.59 | 11.93 | 13.38 | 13.38 | -1.62% | 870,754 |
| Mar 6, 2026 | 12.98 | 14.05 | 12.41 | 13.60 | 13.60 | -3.20% | 1,054,068 |