Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
9.61
-0.04 (-0.41%)
At close: Jun 25, 2026, 4:00 PM EDT
9.50
-0.11 (-1.14%)
After-hours: Jun 25, 2026, 7:59 PM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 9.76 | 9.91 | 9.09 | 9.61 | 9.61 | -0.41% | 970,536 |
| Jun 24, 2026 | 9.50 | 10.87 | 9.48 | 9.65 | 9.65 | 0.42% | 1,985,393 |
| Jun 23, 2026 | 9.00 | 10.04 | 9.00 | 9.61 | 9.61 | 2.02% | 1,094,823 |
| 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% | 3,663,947 |
| 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 |
| 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 |