Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
8.57
+0.12 (1.42%)
At close: Sep 11, 2026, 4:00 PM EDT
8.27
-0.30 (-3.50%)
Pre-market: Sep 14, 2026, 5:30 AM EDT
SOFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 850,129 |
| Sep 9, 2026 | 9.24 | 9.26 | 8.60 | 8.60 | 8.60 | -7.33% | 1,312,961 |
| 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% | 1,107,539 |
| 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 |
| Jul 23, 2026 | 8.92 | 9.02 | 8.42 | 8.62 | 8.62 | -5.07% | 1,062,336 |
| Jul 22, 2026 | 9.53 | 9.62 | 8.95 | 9.08 | 9.08 | -6.30% | 648,704 |
| Jul 21, 2026 | 9.11 | 9.71 | 9.09 | 9.69 | 9.69 | 6.95% | 754,127 |
| Jul 20, 2026 | 9.47 | 9.47 | 8.98 | 9.06 | 9.06 | -2.98% | 558,313 |
| 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 |