Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
8.44
-1.27 (-13.08%)
At close: Jun 5, 2026, 4:00 PM EDT
8.27
-0.17 (-2.01%)
After-hours: Jun 5, 2026, 7:58 PM EDT
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.27 | 9.51 | 8.05 | 8.44 | 8.44 | -13.08% | 1,533,600 |
| Jun 4, 2026 | 9.23 | 9.82 | 9.12 | 9.71 | 9.71 | 5.43% | 1,208,799 |
| Jun 3, 2026 | 10.00 | 10.12 | 9.11 | 9.21 | 9.21 | -12.03% | 1,517,717 |
| Jun 2, 2026 | 10.86 | 11.08 | 10.15 | 10.47 | 10.47 | -9.11% | 1,535,426 |
| Jun 1, 2026 | 11.01 | 11.77 | 10.42 | 11.52 | 11.52 | 3.69% | 2,057,283 |
| May 29, 2026 | 11.13 | 11.51 | 10.48 | 11.11 | 11.11 | 14.54% | 5,525,889 |
| 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% | 1,891,330 |
| May 26, 2026 | 9.09 | 9.63 | 8.50 | 8.62 | 8.62 | 4.48% | 2,678,269 |
| May 22, 2026 | 8.31 | 8.57 | 7.97 | 8.25 | 8.25 | -0.48% | 1,009,898 |
| May 21, 2026 | 8.25 | 8.42 | 7.99 | 8.29 | 8.29 | -0.36% | 1,630,152 |
| May 20, 2026 | 8.02 | 8.38 | 7.68 | 8.32 | 8.32 | 5.85% | 1,083,151 |
| May 19, 2026 | 8.30 | 8.31 | 7.56 | 7.86 | 7.86 | -6.09% | 1,294,308 |
| May 18, 2026 | 8.17 | 9.04 | 8.01 | 8.37 | 8.37 | 1.21% | 1,214,911 |
| 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 | -2.09% | 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 | 9.85% | 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 |