Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
5.80
-0.15 (-2.52%)
At close: Oct 23, 2026, 4:00 PM EDT
5.82
+0.02 (0.34%)
After-hours: Oct 23, 2026, 7:59 PM EDT
SOFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.75 | 5.88 | 5.51 | 5.80 | 5.80 | -2.52% | 884,842 |
| Oct 22, 2026 | 5.82 | 6.18 | 5.81 | 5.95 | 5.95 | -1.82% | 877,768 |
| Oct 21, 2026 | 6.02 | 6.22 | 5.87 | 6.06 | 6.06 | 2.71% | 974,014 |
| Oct 20, 2026 | 5.51 | 6.13 | 5.51 | 5.90 | 5.90 | 5.55% | 1,379,989 |
| Oct 19, 2026 | 5.93 | 5.93 | 5.58 | 5.59 | 5.59 | -3.79% | 1,137,983 |
| Oct 16, 2026 | 6.27 | 6.62 | 5.63 | 5.81 | 5.81 | -6.74% | 1,689,451 |
| Oct 15, 2026 | 5.35 | 6.28 | 5.32 | 6.23 | 6.23 | 11.85% | 1,769,355 |
| Oct 14, 2026 | 6.18 | 6.26 | 5.33 | 5.57 | 5.57 | -13.37% | 3,382,094 |
| Oct 13, 2026 | 6.35 | 6.52 | 6.31 | 6.43 | 6.43 | -0.16% | 1,038,409 |
| Oct 12, 2026 | 6.67 | 6.83 | 6.41 | 6.44 | 6.44 | -7.07% | 1,438,498 |
| Oct 9, 2026 | 6.89 | 6.98 | 6.65 | 6.93 | 6.93 | 1.91% | 941,141 |
| Oct 8, 2026 | 6.63 | 6.82 | 6.49 | 6.80 | 6.80 | -0.44% | 2,173,658 |
| Oct 7, 2026 | 6.74 | 6.87 | 6.66 | 6.83 | 6.83 | -1.59% | 1,423,482 |
| Oct 6, 2026 | 7.17 | 7.28 | 6.92 | 6.94 | 6.94 | -1.98% | 1,388,556 |
| Oct 5, 2026 | 6.92 | 7.32 | 6.92 | 7.08 | 7.08 | 2.02% | 1,504,134 |
| 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 |