Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
36.79
+13.39 (57.22%)
Aug 8, 2025, 10:45 AM - Market open
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 33.02 | 34.59 | 32.23 | 33.73 | - | 44.15% | 274,271 |
| Aug 7, 2025 | 24.25 | 24.58 | 22.13 | 23.40 | 23.40 | -1.14% | 318,043 |
| Aug 6, 2025 | 25.02 | 25.03 | 22.67 | 23.67 | 23.67 | -6.37% | 126,577 |
| Aug 5, 2025 | 24.40 | 25.69 | 23.40 | 25.28 | 25.28 | 9.53% | 210,925 |
| Aug 4, 2025 | 21.78 | 23.68 | 21.14 | 23.08 | 23.08 | 10.59% | 102,001 |
| Aug 1, 2025 | 20.09 | 21.85 | 19.16 | 20.87 | 20.87 | -4.22% | 168,885 |
| Jul 31, 2025 | 23.86 | 24.43 | 21.70 | 21.79 | 21.79 | -1.30% | 138,088 |
| Jul 30, 2025 | 23.45 | 23.87 | 21.65 | 22.08 | 22.08 | -5.69% | 103,036 |
| Jul 29, 2025 | 25.50 | 26.10 | 23.09 | 23.41 | 23.41 | -9.11% | 174,373 |
| Jul 28, 2025 | 29.15 | 30.45 | 25.44 | 25.76 | 25.76 | -8.80% | 251,034 |
| Jul 25, 2025 | 29.35 | 29.37 | 27.37 | 28.24 | 28.24 | -4.43% | 84,476 |
| Jul 24, 2025 | 31.06 | 31.92 | 28.63 | 29.55 | 29.55 | -3.75% | 68,335 |
| Jul 23, 2025 | 27.53 | 30.83 | 27.03 | 30.70 | 30.70 | 15.09% | 121,341 |
| Jul 22, 2025 | 28.72 | 28.73 | 25.52 | 26.68 | 26.68 | -6.47% | 114,783 |
| Jul 21, 2025 | 35.55 | 38.00 | 28.30 | 28.52 | 28.52 | -17.26% | 242,937 |
| Jul 18, 2025 | 35.45 | 35.74 | 31.95 | 34.47 | 34.47 | 2.82% | 185,757 |
| Jul 17, 2025 | 30.83 | 34.14 | 30.83 | 33.52 | 33.52 | 13.86% | 205,962 |
| Jul 16, 2025 | 28.08 | 29.73 | 25.17 | 29.44 | 29.44 | 8.65% | 140,764 |
| Jul 15, 2025 | 29.10 | 29.10 | 26.38 | 27.10 | 27.10 | -2.55% | 160,487 |
| Jul 14, 2025 | 26.16 | 27.88 | 23.93 | 27.81 | 27.81 | -2.39% | 192,617 |
| Jul 11, 2025 | 31.56 | 32.18 | 27.99 | 28.49 | 28.49 | -11.71% | 87,536 |
| Jul 10, 2025 | 35.77 | 38.05 | 29.90 | 32.27 | 32.27 | -9.15% | 210,306 |
| Jul 9, 2025 | 37.65 | 37.65 | 33.18 | 35.52 | 35.52 | 2.57% | 156,441 |
| Jul 8, 2025 | 31.34 | 37.92 | 30.87 | 34.63 | 34.63 | 23.11% | 182,207 |
| Jul 7, 2025 | 26.00 | 29.09 | 23.93 | 28.13 | 28.13 | 5.28% | 66,424 |
| Jul 3, 2025 | 28.39 | 28.39 | 26.40 | 26.72 | 26.72 | -2.80% | 34,848 |
| Jul 2, 2025 | 23.93 | 27.78 | 23.93 | 27.49 | 27.49 | 14.11% | 83,897 |
| Jul 1, 2025 | 24.39 | 24.39 | 21.30 | 24.09 | 24.09 | -4.40% | 52,012 |
| Jun 30, 2025 | 22.39 | 25.90 | 22.39 | 25.20 | 25.20 | 17.92% | 57,369 |
| Jun 27, 2025 | 22.70 | 22.87 | 20.46 | 21.37 | 21.37 | -1.88% | 32,867 |
| Jun 26, 2025 | 20.73 | 22.80 | 20.51 | 21.78 | 21.78 | 7.45% | 33,114 |
| Jun 25, 2025 | 22.81 | 23.81 | 20.17 | 20.27 | 20.27 | -5.62% | 24,105 |