Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
7.04
+0.04 (0.57%)
At close: Mar 2, 2026, 4:00 PM EST
6.20
-0.84 (-11.93%)
Pre-market: Mar 3, 2026, 5:15 AM EST
SOUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.95 | 7.04 | 5.65 | 7.04 | 7.04 | 0.57% | 663,931 |
| Feb 27, 2026 | 7.74 | 8.18 | 6.88 | 7.00 | 7.00 | -9.68% | 1,556,996 |
| Feb 26, 2026 | 7.18 | 7.85 | 6.99 | 7.75 | 7.75 | 12.08% | 1,183,776 |
| Feb 25, 2026 | 7.15 | 7.40 | 6.88 | 6.92 | 6.92 | 3.74% | 607,954 |
| Feb 24, 2026 | 5.87 | 6.83 | 5.76 | 6.67 | 6.67 | 13.43% | 400,147 |
| Feb 23, 2026 | 5.59 | 6.04 | 5.36 | 5.88 | 5.88 | -0.39% | 231,941 |
| Feb 20, 2026 | 5.66 | 6.34 | 5.60 | 5.90 | 5.90 | -0.17% | 320,441 |
| Feb 19, 2026 | 5.35 | 5.91 | 5.18 | 5.91 | 5.91 | 8.24% | 191,255 |
| Feb 18, 2026 | 5.16 | 5.65 | 5.04 | 5.46 | 5.46 | 5.41% | 175,493 |
| Feb 17, 2026 | 5.24 | 5.39 | 4.81 | 5.18 | 5.18 | -3.54% | 193,546 |
| Feb 13, 2026 | 5.64 | 5.81 | 5.33 | 5.37 | 5.37 | -0.74% | 254,535 |
| Feb 12, 2026 | 6.07 | 6.07 | 5.23 | 5.41 | 5.41 | -12.88% | 332,610 |
| Feb 11, 2026 | 6.79 | 6.80 | 5.59 | 6.21 | 6.21 | -7.04% | 598,118 |
| Feb 10, 2026 | 7.73 | 7.97 | 6.65 | 6.68 | 6.68 | -13.13% | 370,495 |
| Feb 9, 2026 | 7.00 | 7.86 | 6.87 | 7.69 | 7.69 | 6.51% | 438,188 |
| Feb 6, 2026 | 5.82 | 7.51 | 5.77 | 7.22 | 7.22 | 32.97% | 499,524 |
| Feb 5, 2026 | 6.26 | 6.44 | 5.34 | 5.43 | 5.43 | -18.83% | 370,600 |
| Feb 4, 2026 | 6.83 | 6.83 | 5.81 | 6.69 | 6.69 | -4.84% | 505,582 |
| Feb 3, 2026 | 7.48 | 7.52 | 6.40 | 7.03 | 7.03 | -3.70% | 529,217 |
| Feb 2, 2026 | 7.23 | 7.52 | 6.95 | 7.30 | 7.30 | -0.41% | 266,995 |
| Jan 30, 2026 | 8.33 | 8.43 | 7.12 | 7.33 | 7.33 | -14.47% | 548,494 |
| Jan 29, 2026 | 9.60 | 9.60 | 8.24 | 8.57 | 8.57 | -12.14% | 421,735 |
| Jan 28, 2026 | 10.56 | 10.56 | 9.66 | 9.75 | 9.75 | -5.48% | 224,949 |
| Jan 27, 2026 | 10.32 | 10.41 | 9.48 | 10.32 | 10.32 | 1.67% | 358,859 |
| Jan 26, 2026 | 11.07 | 11.10 | 10.05 | 10.15 | 10.15 | -9.37% | 283,302 |
| Jan 23, 2026 | 12.57 | 12.60 | 10.80 | 11.20 | 11.20 | -10.47% | 357,240 |
| Jan 22, 2026 | 12.22 | 12.56 | 11.96 | 12.51 | 12.51 | 5.04% | 163,704 |
| Jan 21, 2026 | 11.84 | 12.20 | 10.77 | 11.91 | 11.91 | 3.30% | 217,277 |
| Jan 20, 2026 | 11.90 | 12.55 | 11.45 | 11.53 | 11.53 | -12.19% | 324,849 |
| Jan 16, 2026 | 12.80 | 13.92 | 12.80 | 13.13 | 13.13 | 2.90% | 337,783 |
| Jan 15, 2026 | 13.72 | 13.85 | 12.70 | 12.76 | 12.76 | -6.18% | 223,174 |
| Jan 14, 2026 | 12.76 | 13.66 | 12.50 | 13.60 | 13.60 | 3.34% | 228,265 |
| Jan 13, 2026 | 14.37 | 14.37 | 12.78 | 13.16 | 13.16 | -8.48% | 433,409 |
| Jan 12, 2026 | 15.47 | 15.60 | 14.12 | 14.38 | 14.38 | -3.49% | 586,742 |
| Jan 9, 2026 | 13.79 | 16.13 | 13.79 | 14.90 | 14.90 | 13.91% | 469,910 |
| Jan 8, 2026 | 12.85 | 13.42 | 12.16 | 13.08 | 13.08 | -1.40% | 141,678 |
| Jan 7, 2026 | 14.23 | 14.23 | 13.03 | 13.27 | 13.27 | -3.17% | 179,092 |
| Jan 6, 2026 | 13.25 | 13.80 | 12.53 | 13.70 | 13.70 | 4.02% | 328,343 |
| Jan 5, 2026 | 12.78 | 13.81 | 12.10 | 13.17 | 13.17 | 7.25% | 460,821 |
| Jan 2, 2026 | 11.56 | 12.36 | 11.22 | 12.28 | 12.28 | 12.83% | 286,983 |
| Dec 31, 2025 | 10.99 | 11.08 | 10.64 | 10.88 | 10.88 | -1.52% | 201,620 |
| Dec 30, 2025 | 12.28 | 12.44 | 11.05 | 11.05 | 11.05 | -22.49% | 459,060 |
| Dec 29, 2025 | 14.41 | 15.29 | 14.00 | 14.26 | 12.05 | -5.66% | 249,620 |
| Dec 26, 2025 | 15.68 | 15.68 | 14.60 | 15.12 | 12.77 | -4.22% | 185,681 |
| Dec 24, 2025 | 15.99 | 16.01 | 15.46 | 15.78 | 13.34 | -1.55% | 95,410 |
| Dec 23, 2025 | 16.19 | 16.49 | 15.49 | 16.03 | 13.55 | -5.65% | 313,452 |
| Dec 22, 2025 | 16.76 | 17.67 | 16.40 | 16.99 | 14.36 | 4.55% | 161,890 |
| Dec 19, 2025 | 16.03 | 16.51 | 15.60 | 16.25 | 13.73 | 2.65% | 246,301 |
| Dec 18, 2025 | 17.24 | 17.80 | 15.75 | 15.83 | 13.38 | -2.22% | 192,903 |
| Dec 17, 2025 | 16.95 | 17.88 | 16.12 | 16.19 | 13.68 | -3.11% | 308,165 |