Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
6.94
-0.08 (-1.14%)
At close: Oct 2, 2026, 4:00 PM EDT
6.96
+0.02 (0.29%)
After-hours: Oct 2, 2026, 7:57 PM EDT
SOFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.27 | 7.37 | 6.91 | 6.94 | 6.94 | -1.14% | 1,319,534 |
| Oct 1, 2026 | 6.97 | 7.19 | 6.76 | 7.02 | 7.02 | 1.59% | 1,562,256 |
| Sep 30, 2026 | 7.14 | 7.32 | 6.91 | 6.91 | 6.91 | -2.95% | 1,898,572 |
| Sep 29, 2026 | 7.25 | 7.37 | 7.06 | 7.12 | 7.12 | - | 1,427,837 |
| Sep 28, 2026 | 7.49 | 7.58 | 7.08 | 7.12 | 7.12 | -7.89% | 2,339,249 |
| Sep 25, 2026 | 7.91 | 8.06 | 7.72 | 7.73 | 7.73 | -2.89% | 661,164 |
| Sep 24, 2026 | 7.64 | 8.01 | 7.41 | 7.96 | 7.96 | 2.71% | 1,442,257 |
| Sep 23, 2026 | 8.25 | 8.28 | 7.70 | 7.75 | 7.75 | -7.30% | 2,111,329 |
| Sep 22, 2026 | 9.05 | 9.09 | 8.19 | 8.36 | 8.36 | 2.54% | 4,301,902 |
| Sep 21, 2026 | 8.62 | 8.67 | 8.02 | 8.15 | 8.15 | -0.09% | 1,733,141 |
| Sep 18, 2026 | 8.05 | 8.24 | 7.88 | 8.16 | 8.16 | 2.64% | 1,235,259 |
| Sep 17, 2026 | 8.46 | 8.52 | 7.93 | 7.95 | 7.95 | -1.24% | 1,148,925 |
| Sep 16, 2026 | 8.33 | 8.37 | 7.77 | 8.05 | 8.05 | -3.13% | 1,077,321 |
| Sep 15, 2026 | 8.76 | 8.81 | 8.16 | 8.31 | 8.31 | -6.21% | 730,178 |
| Sep 14, 2026 | 8.24 | 8.98 | 8.24 | 8.86 | 8.86 | 3.38% | 833,812 |
| Sep 11, 2026 | 8.59 | 8.74 | 8.36 | 8.57 | 8.57 | 1.42% | 685,576 |
| Sep 10, 2026 | 8.30 | 8.64 | 8.20 | 8.45 | 8.45 | -1.74% | 859,850 |
| Sep 9, 2026 | 9.24 | 9.26 | 8.60 | 8.60 | 8.60 | -7.33% | 1,327,244 |
| Sep 8, 2026 | 9.51 | 9.65 | 9.19 | 9.28 | 9.28 | -2.68% | 1,102,810 |
| Sep 4, 2026 | 9.45 | 9.65 | 9.26 | 9.54 | 9.54 | -3.19% | 1,118,294 |
| Sep 3, 2026 | 9.33 | 10.06 | 9.33 | 9.85 | 9.85 | 7.30% | 1,430,322 |
| Sep 2, 2026 | 8.42 | 9.27 | 8.28 | 9.18 | 9.18 | 9.26% | 1,418,410 |
| Sep 1, 2026 | 8.95 | 9.04 | 8.35 | 8.40 | 8.40 | -9.47% | 1,453,063 |
| Aug 31, 2026 | 9.16 | 9.35 | 8.93 | 9.28 | 9.28 | -2.42% | 763,134 |
| Aug 28, 2026 | 10.78 | 11.06 | 9.44 | 9.51 | 9.51 | -11.37% | 1,586,934 |
| Aug 27, 2026 | 10.53 | 11.05 | 10.09 | 10.73 | 10.73 | 3.47% | 943,824 |
| Aug 26, 2026 | 10.55 | 10.91 | 10.22 | 10.37 | 10.37 | -1.71% | 1,003,968 |
| Aug 25, 2026 | 9.78 | 10.57 | 9.58 | 10.55 | 10.55 | 8.43% | 1,142,241 |
| Aug 24, 2026 | 10.30 | 10.47 | 9.72 | 9.73 | 9.73 | -7.42% | 1,083,149 |
| Aug 21, 2026 | 9.73 | 10.77 | 9.62 | 10.51 | 10.51 | 11.22% | 1,309,825 |
| Aug 20, 2026 | 10.56 | 10.63 | 9.26 | 9.45 | 9.45 | -5.97% | 1,112,629 |
| Aug 19, 2026 | 9.41 | 10.33 | 9.41 | 10.05 | 10.05 | 8.65% | 1,179,381 |
| Aug 18, 2026 | 9.55 | 9.94 | 9.22 | 9.25 | 9.25 | -7.22% | 967,587 |
| Aug 17, 2026 | 10.34 | 10.65 | 9.81 | 9.97 | 9.97 | 0.40% | 1,086,417 |
| Aug 14, 2026 | 10.13 | 10.24 | 9.92 | 9.93 | 9.93 | -1.49% | 474,064 |
| Aug 13, 2026 | 9.78 | 10.34 | 9.53 | 10.08 | 10.08 | 5.11% | 1,435,164 |
| Aug 12, 2026 | 10.09 | 10.09 | 9.29 | 9.59 | 9.59 | -0.52% | 1,068,550 |
| Aug 11, 2026 | 9.88 | 10.09 | 9.47 | 9.64 | 9.64 | -1.53% | 444,921 |
| Aug 10, 2026 | 10.04 | 10.12 | 9.64 | 9.79 | 9.79 | -2.97% | 658,945 |
| Aug 7, 2026 | 10.17 | 10.25 | 9.71 | 10.09 | 10.09 | 3.06% | 631,190 |
| Aug 6, 2026 | 9.64 | 10.23 | 9.58 | 9.79 | 9.79 | -1.90% | 610,865 |
| Aug 5, 2026 | 10.56 | 10.65 | 9.96 | 9.98 | 9.98 | -4.77% | 786,531 |
| Aug 4, 2026 | 9.98 | 10.49 | 9.86 | 10.48 | 10.48 | 7.49% | 1,092,110 |
| Aug 3, 2026 | 8.29 | 9.81 | 8.22 | 9.75 | 9.75 | 20.82% | 1,608,690 |
| Jul 31, 2026 | 8.22 | 8.26 | 7.61 | 8.07 | 8.07 | -1.71% | 1,427,059 |
| Jul 30, 2026 | 7.16 | 8.25 | 7.11 | 8.21 | 8.21 | 15.47% | 1,742,624 |
| Jul 29, 2026 | 7.37 | 7.65 | 6.75 | 7.11 | 7.11 | -17.71% | 4,897,820 |
| Jul 28, 2026 | 8.51 | 8.77 | 8.07 | 8.64 | 8.64 | -1.93% | 1,148,203 |
| Jul 27, 2026 | 8.86 | 9.41 | 8.64 | 8.81 | 8.81 | 4.76% | 1,326,577 |
| Jul 24, 2026 | 8.67 | 8.76 | 8.26 | 8.41 | 8.41 | -2.44% | 857,789 |