Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
36.91
-5.17 (-12.29%)
At close: Dec 5, 2025, 4:00 PM EST
36.01
-0.90 (-2.44%)
After-hours: Dec 5, 2025, 7:59 PM EST
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.80 | 37.37 | 34.57 | 36.79 | - | -12.56% | 1,356,201 |
| Dec 4, 2025 | 40.64 | 42.30 | 39.00 | 42.08 | 42.08 | 3.56% | 486,434 |
| Dec 3, 2025 | 41.78 | 43.13 | 40.58 | 40.63 | 40.63 | -3.17% | 360,660 |
| Dec 2, 2025 | 41.69 | 44.50 | 41.50 | 41.96 | 41.96 | 3.40% | 544,357 |
| Dec 1, 2025 | 39.93 | 42.53 | 39.70 | 40.58 | 40.58 | -4.67% | 356,980 |
| Nov 28, 2025 | 40.13 | 42.68 | 39.14 | 42.57 | 42.57 | 8.24% | 299,191 |
| Nov 26, 2025 | 39.99 | 41.33 | 38.79 | 39.33 | 39.33 | 0.98% | 443,271 |
| Nov 25, 2025 | 35.39 | 39.21 | 34.37 | 38.95 | 38.95 | 7.11% | 455,635 |
| Nov 24, 2025 | 32.46 | 36.89 | 32.12 | 36.37 | 36.37 | 17.04% | 408,908 |
| Nov 21, 2025 | 29.67 | 31.63 | 27.00 | 31.07 | 31.07 | 2.17% | 928,525 |
| Nov 20, 2025 | 38.12 | 40.00 | 30.00 | 30.41 | 30.41 | -13.66% | 892,951 |
| Nov 19, 2025 | 34.55 | 35.48 | 32.20 | 35.22 | 35.22 | 3.56% | 497,665 |
| Nov 18, 2025 | 34.69 | 35.90 | 32.59 | 34.01 | 34.01 | -5.61% | 518,642 |
| Nov 17, 2025 | 37.68 | 38.52 | 34.83 | 36.03 | 36.03 | -5.56% | 569,454 |
| Nov 14, 2025 | 35.86 | 41.66 | 34.59 | 38.15 | 38.15 | -4.39% | 1,081,434 |
| Nov 13, 2025 | 50.57 | 50.63 | 39.07 | 39.90 | 39.90 | -23.69% | 1,550,197 |
| Nov 12, 2025 | 49.20 | 53.91 | 48.37 | 52.29 | 52.29 | 7.95% | 1,369,438 |
| Nov 11, 2025 | 46.03 | 48.49 | 45.00 | 48.44 | 48.44 | 2.78% | 725,507 |
| Nov 10, 2025 | 42.96 | 48.38 | 42.31 | 47.13 | 47.13 | 16.14% | 1,313,577 |
| Nov 7, 2025 | 35.63 | 40.58 | 33.50 | 40.58 | 40.58 | 7.72% | 1,075,307 |
| Nov 6, 2025 | 46.97 | 49.10 | 37.58 | 37.67 | 37.67 | -19.23% | 1,342,244 |
| Nov 5, 2025 | 45.16 | 47.63 | 43.52 | 46.64 | 46.64 | 4.57% | 589,393 |
| Nov 4, 2025 | 44.22 | 49.12 | 42.50 | 44.60 | 44.60 | -8.17% | 902,679 |
| Nov 3, 2025 | 45.52 | 50.45 | 44.68 | 48.57 | 48.57 | 6.02% | 811,610 |
| Oct 31, 2025 | 45.66 | 46.27 | 42.27 | 45.81 | 45.81 | 4.35% | 715,690 |
| Oct 30, 2025 | 48.50 | 49.80 | 43.78 | 43.90 | 43.90 | -12.02% | 845,967 |
| Oct 29, 2025 | 51.76 | 55.48 | 47.48 | 49.90 | 49.90 | -4.97% | 1,987,699 |
| Oct 28, 2025 | 50.45 | 53.54 | 43.54 | 52.51 | 52.51 | 10.34% | 3,626,363 |
| Oct 27, 2025 | 47.31 | 47.93 | 45.20 | 47.59 | 47.59 | 7.23% | 1,222,391 |
| Oct 24, 2025 | 43.66 | 46.89 | 43.50 | 44.38 | 44.38 | 6.79% | 851,957 |
| Oct 23, 2025 | 39.83 | 43.10 | 39.28 | 41.56 | 41.56 | 6.05% | 570,876 |
| Oct 22, 2025 | 42.98 | 44.00 | 36.69 | 39.19 | 39.19 | -10.75% | 1,108,321 |
| Oct 21, 2025 | 43.42 | 44.92 | 42.23 | 43.91 | 43.91 | 0.25% | 570,072 |
| Oct 20, 2025 | 39.51 | 44.50 | 39.23 | 43.80 | 43.80 | 16.09% | 880,142 |
| Oct 17, 2025 | 36.76 | 38.78 | 36.32 | 37.73 | 37.73 | -0.74% | 754,846 |
| Oct 16, 2025 | 42.60 | 43.53 | 37.00 | 38.01 | 38.01 | -10.18% | 860,300 |
| Oct 15, 2025 | 42.73 | 45.50 | 40.94 | 42.32 | 42.32 | 1.03% | 852,213 |
| Oct 14, 2025 | 37.84 | 43.35 | 35.76 | 41.89 | 41.89 | 5.03% | 874,528 |
| Oct 13, 2025 | 39.82 | 40.67 | 38.00 | 39.89 | 39.88 | 7.22% | 797,593 |
| Oct 10, 2025 | 44.60 | 48.40 | 37.06 | 37.20 | 37.20 | -15.91% | 1,887,147 |
| Oct 9, 2025 | 43.14 | 45.04 | 42.20 | 44.24 | 44.24 | 2.86% | 831,047 |
| Oct 8, 2025 | 44.54 | 45.01 | 41.90 | 43.01 | 43.01 | -0.90% | 1,306,702 |
| Oct 7, 2025 | 40.43 | 45.45 | 39.26 | 43.40 | 43.40 | 13.08% | 2,569,391 |
| Oct 6, 2025 | 36.65 | 40.46 | 35.40 | 38.38 | 38.38 | 8.91% | 1,717,729 |
| Oct 3, 2025 | 37.90 | 37.90 | 34.10 | 35.24 | 35.24 | -6.18% | 1,206,887 |
| Oct 2, 2025 | 38.37 | 38.43 | 35.93 | 37.56 | 37.56 | 1.90% | 839,933 |
| Oct 1, 2025 | 39.60 | 41.45 | 36.53 | 36.86 | 36.86 | -4.98% | 777,472 |
| Sep 30, 2025 | 41.98 | 42.19 | 36.67 | 38.79 | 38.79 | -8.30% | 940,405 |
| Sep 29, 2025 | 44.83 | 45.57 | 40.94 | 42.30 | 42.30 | -3.09% | 557,493 |
| Sep 26, 2025 | 44.92 | 45.16 | 42.35 | 43.65 | 43.65 | -1.02% | 292,697 |
| Sep 25, 2025 | 42.77 | 45.87 | 40.73 | 44.10 | 44.10 | -2.50% | 483,624 |
| Sep 24, 2025 | 48.42 | 48.90 | 44.86 | 45.23 | 45.23 | -4.50% | 540,051 |
| Sep 23, 2025 | 49.44 | 50.84 | 46.61 | 47.36 | 47.36 | -4.75% | 386,254 |
| Sep 22, 2025 | 48.01 | 51.40 | 47.01 | 49.72 | 49.72 | 1.97% | 590,356 |
| Sep 19, 2025 | 44.94 | 49.13 | 44.94 | 48.76 | 48.76 | 9.82% | 652,005 |
| Sep 18, 2025 | 42.75 | 45.82 | 41.33 | 44.40 | 44.40 | 7.12% | 771,929 |
| Sep 17, 2025 | 41.71 | 42.40 | 38.35 | 41.45 | 41.45 | -2.19% | 887,780 |
| Sep 16, 2025 | 43.69 | 43.76 | 39.95 | 42.38 | 42.38 | -2.03% | 644,312 |
| Sep 15, 2025 | 42.07 | 43.40 | 41.00 | 43.26 | 43.26 | 8.88% | 573,257 |
| Sep 12, 2025 | 38.22 | 40.24 | 37.66 | 39.73 | 39.73 | 4.09% | 368,799 |
| Sep 11, 2025 | 37.54 | 39.99 | 37.31 | 38.17 | 38.17 | 3.33% | 420,884 |
| Sep 10, 2025 | 39.23 | 40.81 | 36.29 | 36.94 | 36.94 | -3.45% | 625,146 |
| Sep 9, 2025 | 38.44 | 38.80 | 37.01 | 38.26 | 38.26 | -0.05% | 388,106 |
| Sep 8, 2025 | 37.63 | 38.64 | 35.57 | 38.28 | 38.28 | 2.68% | 384,851 |
| Sep 5, 2025 | 37.84 | 38.25 | 33.10 | 37.28 | 37.28 | 1.72% | 548,086 |
| Sep 4, 2025 | 33.88 | 37.03 | 33.50 | 36.65 | 36.65 | 7.10% | 350,529 |
| Sep 3, 2025 | 36.11 | 36.11 | 33.94 | 34.22 | 34.22 | -3.28% | 341,213 |
| Sep 2, 2025 | 34.15 | 36.45 | 31.99 | 35.38 | 35.38 | -4.92% | 472,514 |
| Aug 29, 2025 | 39.31 | 39.84 | 36.31 | 37.21 | 37.21 | -4.25% | 446,389 |
| Aug 28, 2025 | 35.95 | 39.58 | 35.93 | 38.86 | 38.86 | 9.00% | 440,048 |
| Aug 27, 2025 | 37.50 | 38.22 | 35.55 | 35.65 | 35.65 | -5.44% | 364,169 |
| Aug 26, 2025 | 39.52 | 40.56 | 37.31 | 37.70 | 37.70 | -4.12% | 574,143 |
| Aug 25, 2025 | 36.47 | 39.97 | 35.56 | 39.32 | 39.32 | 9.40% | 874,421 |
| Aug 22, 2025 | 30.85 | 36.67 | 30.34 | 35.94 | 35.94 | 14.20% | 867,008 |
| Aug 21, 2025 | 29.16 | 31.62 | 29.02 | 31.47 | 31.47 | 6.75% | 416,644 |
| Aug 20, 2025 | 29.10 | 29.78 | 25.99 | 29.48 | 29.48 | -1.77% | 573,978 |
| Aug 19, 2025 | 35.36 | 36.10 | 29.94 | 30.01 | 30.01 | -12.35% | 684,882 |
| Aug 18, 2025 | 32.75 | 34.28 | 32.10 | 34.24 | 34.24 | 3.82% | 368,983 |
| Aug 15, 2025 | 31.63 | 33.22 | 29.90 | 32.98 | 32.98 | 3.94% | 375,437 |
| Aug 14, 2025 | 32.26 | 33.64 | 30.20 | 31.73 | 31.73 | -4.54% | 627,207 |
| Aug 13, 2025 | 34.25 | 35.13 | 31.25 | 33.24 | 33.24 | 1.22% | 813,418 |
| Aug 12, 2025 | 30.00 | 33.00 | 29.88 | 32.84 | 32.84 | 10.87% | 646,769 |
| Aug 11, 2025 | 28.70 | 31.40 | 27.82 | 29.62 | 29.62 | 2.95% | 483,013 |
| Aug 8, 2025 | 29.22 | 29.95 | 28.39 | 28.77 | 28.77 | 0.21% | 507,234 |
| Aug 7, 2025 | 28.12 | 29.60 | 27.75 | 28.71 | 28.71 | 5.55% | 633,050 |
| Aug 6, 2025 | 27.23 | 27.39 | 26.08 | 27.20 | 27.20 | -0.62% | 225,131 |
| Aug 5, 2025 | 28.64 | 28.88 | 26.87 | 27.37 | 27.37 | -2.84% | 646,803 |
| Aug 4, 2025 | 27.40 | 28.19 | 25.33 | 28.17 | 28.17 | 5.78% | 551,929 |
| Aug 1, 2025 | 27.85 | 28.11 | 25.03 | 26.63 | 26.63 | -12.14% | 888,718 |
| Jul 31, 2025 | 30.67 | 33.48 | 30.08 | 30.31 | 30.31 | 5.94% | 1,172,604 |
| Jul 30, 2025 | 25.75 | 28.75 | 24.73 | 28.61 | 28.61 | -4.31% | 1,265,513 |
| Jul 29, 2025 | 31.79 | 36.62 | 29.50 | 29.90 | 29.90 | 12.58% | 2,323,417 |
| Jul 28, 2025 | 27.00 | 27.00 | 25.88 | 26.56 | 26.56 | -1.19% | 295,290 |
| Jul 25, 2025 | 27.95 | 27.95 | 26.88 | 26.88 | 26.88 | -3.41% | 158,415 |
| Jul 24, 2025 | 28.47 | 29.11 | 27.53 | 27.83 | 27.83 | -0.46% | 260,248 |
| Jul 23, 2025 | 26.97 | 28.06 | 26.38 | 27.96 | 27.96 | 5.53% | 213,934 |
| Jul 22, 2025 | 25.80 | 26.75 | 23.55 | 26.50 | 26.49 | -1.62% | 444,660 |
| Jul 21, 2025 | 29.12 | 29.23 | 26.77 | 26.93 | 26.93 | -6.17% | 475,608 |
| Jul 18, 2025 | 30.00 | 31.06 | 27.45 | 28.70 | 28.70 | -2.74% | 484,705 |
| Jul 17, 2025 | 27.94 | 29.72 | 27.90 | 29.51 | 29.51 | 6.73% | 326,543 |