Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
15.12
-0.66 (-4.21%)
At close: Dec 26, 2025, 4:00 PM EST
15.13
+0.01 (0.10%)
After-hours: Dec 26, 2025, 7:49 PM EST
SOUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 15.68 | 15.68 | 14.60 | 15.12 | 15.12 | -4.22% | 182,801 |
| Dec 24, 2025 | 15.99 | 16.01 | 15.46 | 15.78 | 15.78 | -1.55% | 95,410 |
| Dec 23, 2025 | 16.19 | 16.49 | 15.49 | 16.03 | 16.03 | -5.65% | 308,109 |
| Dec 22, 2025 | 16.76 | 17.67 | 16.40 | 16.99 | 16.99 | 4.55% | 160,167 |
| Dec 19, 2025 | 16.03 | 16.51 | 15.60 | 16.25 | 16.25 | 2.65% | 241,659 |
| Dec 18, 2025 | 17.24 | 17.80 | 15.75 | 15.83 | 15.83 | -2.22% | 188,960 |
| Dec 17, 2025 | 16.95 | 17.88 | 16.12 | 16.19 | 16.19 | -3.11% | 307,994 |
| Dec 16, 2025 | 14.93 | 16.71 | 14.93 | 16.71 | 16.71 | 6.50% | 86,393 |
| Dec 15, 2025 | 18.39 | 18.39 | 15.49 | 15.69 | 15.69 | -14.59% | 231,101 |
| Dec 12, 2025 | 20.42 | 21.56 | 17.90 | 18.37 | 18.37 | -6.99% | 247,089 |
| Dec 11, 2025 | 19.64 | 19.76 | 18.06 | 19.75 | 19.75 | -3.00% | 160,543 |
| Dec 10, 2025 | 20.41 | 21.17 | 19.66 | 20.36 | 20.36 | -1.97% | 186,794 |
| Dec 9, 2025 | 21.38 | 22.16 | 20.63 | 20.77 | 20.77 | -5.85% | 168,494 |
| Dec 8, 2025 | 23.10 | 23.50 | 21.48 | 22.06 | 22.06 | -1.25% | 135,393 |
| Dec 5, 2025 | 22.00 | 22.99 | 21.44 | 22.34 | 22.34 | -1.15% | 158,165 |
| Dec 4, 2025 | 18.82 | 23.04 | 18.75 | 22.60 | 22.60 | 17.46% | 423,041 |
| Dec 3, 2025 | 17.41 | 19.24 | 16.74 | 19.24 | 19.24 | 9.88% | 192,351 |
| Dec 2, 2025 | 19.12 | 20.24 | 17.46 | 17.51 | 17.51 | -5.71% | 239,836 |
| Dec 1, 2025 | 19.06 | 20.10 | 18.32 | 18.57 | 18.57 | -8.75% | 163,867 |
| Nov 28, 2025 | 19.92 | 20.50 | 19.60 | 20.35 | 20.35 | 3.95% | 150,531 |
| Nov 26, 2025 | 20.64 | 20.87 | 19.46 | 19.58 | 19.58 | -2.53% | 281,696 |
| Nov 25, 2025 | 19.75 | 20.78 | 18.14 | 20.09 | 20.08 | -0.52% | 218,997 |
| Nov 24, 2025 | 18.45 | 20.21 | 18.11 | 20.19 | 20.19 | 13.24% | 260,921 |
| Nov 21, 2025 | 17.82 | 18.55 | 15.02 | 17.83 | 17.83 | -1.71% | 522,208 |
| Nov 20, 2025 | 22.20 | 24.27 | 18.02 | 18.14 | 18.14 | -5.62% | 789,624 |
| Nov 19, 2025 | 19.26 | 20.48 | 18.44 | 19.22 | 19.22 | 1.70% | 288,860 |
| Nov 18, 2025 | 17.90 | 19.65 | 17.10 | 18.90 | 18.90 | 1.89% | 330,254 |
| Nov 17, 2025 | 20.56 | 21.16 | 18.17 | 18.55 | 18.55 | -12.38% | 275,502 |
| Nov 14, 2025 | 19.40 | 22.35 | 19.19 | 21.17 | 21.17 | -1.67% | 351,202 |
| Nov 13, 2025 | 24.14 | 24.14 | 20.20 | 21.53 | 21.53 | -15.77% | 531,627 |
| Nov 12, 2025 | 26.91 | 27.86 | 25.41 | 25.56 | 25.56 | -3.03% | 208,812 |
| Nov 11, 2025 | 29.83 | 29.83 | 25.75 | 26.36 | 26.36 | -13.57% | 288,111 |
| Nov 10, 2025 | 32.78 | 32.78 | 29.37 | 30.50 | 30.50 | 3.67% | 368,741 |
| Nov 7, 2025 | 29.50 | 31.99 | 27.58 | 29.42 | 29.42 | -2.52% | 559,459 |
| Nov 6, 2025 | 36.06 | 36.71 | 30.01 | 30.18 | 30.18 | -18.48% | 473,265 |
| Nov 5, 2025 | 36.38 | 37.03 | 33.69 | 37.02 | 37.02 | 7.80% | 220,998 |
| Nov 4, 2025 | 39.83 | 41.54 | 33.84 | 34.34 | 34.34 | -23.38% | 401,949 |
| Nov 3, 2025 | 47.66 | 48.46 | 41.00 | 44.82 | 44.82 | -6.12% | 196,148 |
| Oct 31, 2025 | 45.81 | 47.88 | 43.39 | 47.74 | 47.74 | 8.43% | 146,076 |
| Oct 30, 2025 | 48.55 | 49.27 | 43.76 | 44.03 | 44.03 | -14.22% | 239,554 |
| Oct 29, 2025 | 49.27 | 52.06 | 46.73 | 51.33 | 51.33 | 5.03% | 181,756 |
| Oct 28, 2025 | 52.65 | 54.41 | 47.93 | 48.87 | 48.87 | -6.86% | 201,400 |
| Oct 27, 2025 | 53.37 | 56.39 | 51.44 | 52.47 | 52.47 | 4.11% | 196,398 |
| Oct 24, 2025 | 54.67 | 56.00 | 50.02 | 50.40 | 50.40 | -3.45% | 233,242 |
| Oct 23, 2025 | 50.22 | 54.50 | 49.62 | 52.20 | 52.20 | 5.78% | 189,579 |
| Oct 22, 2025 | 50.20 | 51.44 | 42.57 | 49.35 | 49.35 | -5.65% | 302,368 |
| Oct 21, 2025 | 56.84 | 59.00 | 50.92 | 52.31 | 52.31 | -8.95% | 290,147 |
| Oct 20, 2025 | 61.26 | 63.80 | 56.20 | 57.45 | 57.45 | 0.49% | 164,887 |
| Oct 17, 2025 | 62.73 | 66.10 | 54.00 | 57.17 | 57.17 | -16.92% | 404,045 |
| Oct 16, 2025 | 75.75 | 78.10 | 65.40 | 68.82 | 68.81 | -5.77% | 297,017 |