Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
45.43
-8.76 (-16.17%)
At close: Sep 25, 2025, 4:00 PM EDT
45.50
+0.07 (0.15%)
After-hours: Sep 25, 2025, 4:46 PM EDT
SOUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 49.03 | 50.76 | 42.34 | 45.42 | - | -16.18% | 514,257 |
| Sep 24, 2025 | 55.49 | 57.20 | 51.96 | 54.19 | 54.19 | -2.92% | 363,670 |
| Sep 23, 2025 | 54.53 | 63.37 | 51.43 | 55.82 | 55.82 | 8.83% | 875,299 |
| Sep 22, 2025 | 44.16 | 53.35 | 41.65 | 51.29 | 51.29 | 12.23% | 462,990 |
| Sep 19, 2025 | 42.31 | 47.57 | 42.11 | 45.70 | 45.70 | 7.61% | 584,244 |
| Sep 18, 2025 | 42.22 | 45.60 | 37.83 | 42.47 | 42.47 | 7.52% | 626,197 |
| Sep 17, 2025 | 37.26 | 41.62 | 35.82 | 39.50 | 39.50 | 5.05% | 436,497 |
| Sep 16, 2025 | 36.00 | 37.72 | 32.89 | 37.60 | 37.60 | 6.82% | 425,694 |
| Sep 15, 2025 | 36.02 | 40.13 | 34.44 | 35.20 | 35.20 | 0.92% | 507,801 |
| Sep 12, 2025 | 36.29 | 37.47 | 34.78 | 34.88 | 34.88 | -6.27% | 223,474 |
| Sep 11, 2025 | 34.50 | 38.77 | 34.20 | 37.21 | 37.21 | 7.80% | 382,087 |
| Sep 10, 2025 | 40.23 | 40.34 | 33.99 | 34.52 | 34.52 | -10.92% | 538,955 |
| Sep 9, 2025 | 39.67 | 41.04 | 37.86 | 38.75 | 38.75 | -6.47% | 326,648 |
| Sep 8, 2025 | 37.01 | 42.37 | 34.84 | 41.43 | 41.43 | 14.54% | 572,040 |
| Sep 5, 2025 | 32.71 | 36.70 | 29.23 | 36.17 | 36.17 | 14.46% | 520,595 |
| Sep 4, 2025 | 28.84 | 32.15 | 28.74 | 31.60 | 31.60 | 8.37% | 416,040 |
| Sep 3, 2025 | 33.53 | 33.53 | 28.66 | 29.16 | 29.16 | -9.78% | 349,202 |
| Sep 2, 2025 | 28.15 | 32.69 | 26.44 | 32.32 | 32.32 | 5.90% | 492,400 |
| Aug 29, 2025 | 28.92 | 30.52 | 26.86 | 30.52 | 30.52 | 7.24% | 460,878 |
| Aug 28, 2025 | 26.47 | 29.35 | 26.43 | 28.46 | 28.46 | 10.27% | 393,278 |
| Aug 27, 2025 | 26.51 | 27.41 | 25.61 | 25.81 | 25.81 | -1.90% | 246,985 |
| Aug 26, 2025 | 26.86 | 29.20 | 25.85 | 26.31 | 26.31 | -1.72% | 365,553 |
| Aug 25, 2025 | 28.20 | 28.68 | 26.43 | 26.77 | 26.77 | -6.76% | 245,252 |
| Aug 22, 2025 | 27.00 | 29.74 | 25.58 | 28.71 | 28.71 | 4.82% | 435,619 |
| Aug 21, 2025 | 28.48 | 28.48 | 26.35 | 27.39 | 27.39 | -2.84% | 251,448 |
| Aug 20, 2025 | 31.60 | 32.00 | 26.40 | 28.19 | 28.19 | -13.37% | 279,962 |
| Aug 19, 2025 | 40.52 | 40.52 | 31.89 | 32.54 | 32.54 | -20.58% | 206,857 |
| Aug 18, 2025 | 44.19 | 44.34 | 37.75 | 40.97 | 40.97 | -9.72% | 105,362 |
| Aug 15, 2025 | 51.24 | 51.35 | 44.25 | 45.38 | 45.38 | -11.40% | 106,603 |
| Aug 14, 2025 | 48.48 | 52.46 | 47.55 | 51.22 | 51.22 | 0.43% | 132,653 |
| Aug 13, 2025 | 50.10 | 54.24 | 45.11 | 51.00 | 51.00 | 6.54% | 263,527 |
| Aug 12, 2025 | 47.30 | 51.19 | 45.82 | 47.87 | 47.87 | -0.02% | 256,314 |
| Aug 11, 2025 | 36.54 | 48.39 | 36.48 | 47.88 | 47.88 | 35.33% | 713,352 |
| Aug 8, 2025 | 33.17 | 38.39 | 32.00 | 35.38 | 35.38 | 51.20% | 1,379,321 |
| 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 |