Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
12.27
-0.81 (-6.19%)
At close: Mar 27, 2026, 4:00 PM EDT
12.36
+0.09 (0.71%)
After-hours: Mar 27, 2026, 7:59 PM EDT
SOUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.67 | 12.95 | 12.19 | 12.27 | 12.27 | -6.17% | 56,937 |
| Mar 26, 2026 | 14.38 | 14.68 | 13.07 | 13.08 | 13.08 | -12.52% | 81,212 |
| Mar 25, 2026 | 15.39 | 15.71 | 14.40 | 14.95 | 14.95 | 3.15% | 90,928 |
| Mar 24, 2026 | 16.29 | 16.61 | 14.44 | 14.49 | 14.49 | -15.13% | 111,050 |
| Mar 23, 2026 | 16.07 | 17.27 | 15.77 | 17.08 | 17.08 | 10.85% | 113,959 |
| Mar 20, 2026 | 16.80 | 17.21 | 15.14 | 15.41 | 15.41 | -10.70% | 118,484 |
| Mar 19, 2026 | 18.32 | 18.32 | 16.04 | 17.25 | 17.25 | -13.60% | 141,478 |
| Mar 18, 2026 | 21.80 | 22.24 | 19.92 | 19.97 | 19.97 | -11.34% | 110,386 |
| Mar 17, 2026 | 21.04 | 23.28 | 20.96 | 22.52 | 22.52 | 7.24% | 146,016 |
| Mar 16, 2026 | 20.80 | 21.72 | 19.84 | 21.00 | 21.00 | 6.28% | 154,122 |
| Mar 13, 2026 | 21.40 | 22.46 | 18.84 | 19.76 | 19.76 | -4.82% | 127,834 |
| Mar 12, 2026 | 21.80 | 22.26 | 20.52 | 20.76 | 20.76 | -8.30% | 87,600 |
| Mar 11, 2026 | 23.24 | 24.12 | 22.28 | 22.64 | 22.64 | -2.56% | 89,720 |
| Mar 10, 2026 | 24.84 | 25.80 | 23.20 | 23.23 | 23.23 | -7.81% | 67,765 |
| Mar 9, 2026 | 23.64 | 25.24 | 21.60 | 25.20 | 25.20 | 3.39% | 115,494 |
| Mar 6, 2026 | 24.12 | 26.92 | 24.12 | 24.37 | 24.37 | -4.79% | 92,220 |
| Mar 5, 2026 | 24.60 | 26.84 | 23.42 | 25.60 | 25.60 | 1.57% | 112,394 |
| Mar 4, 2026 | 27.80 | 28.52 | 24.96 | 25.21 | 25.21 | -7.20% | 101,298 |
| Mar 3, 2026 | 25.36 | 27.92 | 25.08 | 27.16 | 27.16 | -3.55% | 110,327 |
| Mar 2, 2026 | 23.80 | 28.16 | 22.60 | 28.16 | 28.16 | 0.57% | 168,530 |
| Feb 27, 2026 | 30.96 | 32.72 | 27.52 | 28.00 | 28.00 | -9.68% | 398,421 |
| Feb 26, 2026 | 28.72 | 31.40 | 27.96 | 31.00 | 31.00 | 12.07% | 350,453 |
| Feb 25, 2026 | 28.60 | 29.60 | 27.52 | 27.66 | 27.66 | 3.74% | 153,112 |
| Feb 24, 2026 | 23.48 | 27.32 | 23.04 | 26.66 | 26.66 | 13.43% | 100,036 |
| Feb 23, 2026 | 22.36 | 24.16 | 21.44 | 23.51 | 23.51 | -0.39% | 57,985 |
| Feb 20, 2026 | 22.64 | 25.36 | 22.40 | 23.60 | 23.60 | -0.17% | 80,110 |
| Feb 19, 2026 | 21.40 | 23.64 | 20.71 | 23.64 | 23.64 | 8.24% | 47,813 |
| Feb 18, 2026 | 20.64 | 22.60 | 20.16 | 21.84 | 21.84 | 5.41% | 43,873 |
| Feb 17, 2026 | 20.96 | 21.56 | 19.24 | 20.72 | 20.72 | -3.54% | 48,386 |
| Feb 13, 2026 | 22.56 | 23.24 | 21.32 | 21.48 | 21.48 | -0.74% | 63,633 |
| Feb 12, 2026 | 24.28 | 24.28 | 20.92 | 21.64 | 21.64 | -12.88% | 83,152 |
| Feb 11, 2026 | 27.16 | 27.20 | 22.36 | 24.84 | 24.84 | -7.04% | 149,529 |
| Feb 10, 2026 | 30.92 | 31.88 | 26.60 | 26.72 | 26.72 | -13.13% | 92,623 |
| Feb 9, 2026 | 28.00 | 31.44 | 27.48 | 30.76 | 30.76 | 6.51% | 109,547 |
| Feb 6, 2026 | 23.28 | 30.04 | 23.08 | 28.88 | 28.88 | 32.97% | 124,881 |
| Feb 5, 2026 | 25.04 | 25.74 | 21.36 | 21.72 | 21.72 | -18.83% | 92,650 |
| Feb 4, 2026 | 27.32 | 27.32 | 23.24 | 26.76 | 26.76 | -4.84% | 126,395 |
| Feb 3, 2026 | 29.92 | 30.08 | 25.60 | 28.12 | 28.12 | -3.70% | 132,304 |
| Feb 2, 2026 | 28.92 | 30.08 | 27.78 | 29.20 | 29.20 | -0.41% | 66,748 |
| Jan 30, 2026 | 33.32 | 33.72 | 28.48 | 29.32 | 29.32 | -14.47% | 137,123 |
| Jan 29, 2026 | 38.40 | 38.40 | 32.96 | 34.28 | 34.28 | -12.14% | 105,433 |
| Jan 28, 2026 | 42.24 | 42.24 | 38.63 | 39.02 | 39.02 | -5.49% | 56,237 |
| Jan 27, 2026 | 41.28 | 41.64 | 37.92 | 41.28 | 41.28 | 1.67% | 89,714 |
| Jan 26, 2026 | 44.28 | 44.40 | 40.20 | 40.60 | 40.60 | -9.37% | 70,825 |
| Jan 23, 2026 | 50.28 | 50.40 | 43.20 | 44.80 | 44.80 | -10.47% | 89,310 |
| Jan 22, 2026 | 48.88 | 50.24 | 47.84 | 50.04 | 50.04 | 5.04% | 40,926 |
| Jan 21, 2026 | 47.34 | 48.80 | 43.08 | 47.64 | 47.64 | 3.30% | 54,319 |
| Jan 20, 2026 | 47.60 | 50.20 | 45.80 | 46.12 | 46.12 | -12.19% | 81,212 |
| Jan 16, 2026 | 51.20 | 55.70 | 51.18 | 52.52 | 52.52 | 2.90% | 84,445 |
| Jan 15, 2026 | 54.88 | 55.40 | 50.78 | 51.04 | 51.04 | -6.18% | 55,793 |