Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
13.60
-0.45 (-3.20%)
At close: Mar 6, 2026, 4:00 PM EST
13.01
-0.59 (-4.34%)
After-hours: Mar 6, 2026, 7:59 PM EST
SOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.98 | 14.05 | 12.41 | 13.60 | 13.60 | -3.20% | 1,054,068 |
| Mar 5, 2026 | 13.27 | 14.42 | 13.23 | 14.05 | 14.05 | 5.46% | 913,034 |
| Mar 4, 2026 | 13.82 | 14.10 | 13.17 | 13.32 | 13.32 | 1.01% | 1,086,945 |
| Mar 3, 2026 | 12.39 | 13.74 | 11.90 | 13.19 | 13.19 | 2.25% | 1,195,677 |
| Mar 2, 2026 | 11.26 | 12.90 | 11.16 | 12.90 | 12.90 | 6.88% | 680,383 |
| Feb 27, 2026 | 12.57 | 12.60 | 11.42 | 12.07 | 12.07 | -14.03% | 935,266 |
| Feb 26, 2026 | 14.22 | 14.70 | 13.84 | 14.04 | 14.04 | -2.23% | 447,020 |
| Feb 25, 2026 | 14.20 | 14.79 | 13.81 | 14.36 | 14.36 | 7.00% | 608,888 |
| Feb 24, 2026 | 12.51 | 13.52 | 12.40 | 13.42 | 13.42 | 4.52% | 420,769 |
| Feb 23, 2026 | 13.56 | 13.57 | 11.88 | 12.84 | 12.84 | -8.09% | 759,607 |
| Feb 20, 2026 | 14.06 | 14.18 | 13.26 | 13.97 | 13.97 | -3.32% | 505,244 |
| Feb 19, 2026 | 14.48 | 14.72 | 13.93 | 14.45 | 14.45 | -2.63% | 337,317 |
| Feb 18, 2026 | 14.81 | 15.50 | 14.32 | 14.84 | 14.84 | 0.27% | 350,941 |
| Feb 17, 2026 | 14.70 | 15.26 | 14.20 | 14.80 | 14.80 | -1.07% | 242,074 |
| Feb 13, 2026 | 14.48 | 15.32 | 14.30 | 14.96 | 14.96 | 3.03% | 263,078 |
| Feb 12, 2026 | 16.73 | 16.74 | 14.12 | 14.52 | 14.52 | -12.37% | 502,679 |
| Feb 11, 2026 | 17.45 | 17.45 | 15.87 | 16.57 | 16.57 | -5.80% | 455,889 |
| Feb 10, 2026 | 17.42 | 18.92 | 17.36 | 17.59 | 17.59 | -1.68% | 389,521 |
| Feb 9, 2026 | 17.64 | 18.26 | 17.00 | 17.89 | 17.89 | 4.62% | 528,752 |
| Feb 6, 2026 | 16.25 | 17.55 | 15.84 | 17.10 | 17.10 | 14.23% | 617,719 |
| Feb 5, 2026 | 16.26 | 16.46 | 14.51 | 14.97 | 14.97 | -12.40% | 781,882 |
| Feb 4, 2026 | 18.37 | 18.85 | 15.95 | 17.09 | 17.09 | -9.38% | 611,022 |
| Feb 3, 2026 | 21.06 | 21.66 | 17.57 | 18.86 | 18.86 | -2.93% | 880,473 |
| Feb 2, 2026 | 20.19 | 20.68 | 19.02 | 19.43 | 19.43 | -6.50% | 663,749 |
| Jan 30, 2026 | 25.79 | 25.89 | 19.84 | 20.78 | 20.78 | -12.62% | 1,952,719 |
| Jan 29, 2026 | 24.68 | 25.30 | 23.21 | 23.78 | 23.78 | -2.14% | 808,308 |
| Jan 28, 2026 | 26.17 | 26.70 | 24.26 | 24.30 | 24.30 | -6.86% | 445,608 |
| Jan 27, 2026 | 27.02 | 27.02 | 25.59 | 26.09 | 26.09 | -2.61% | 342,177 |
| Jan 26, 2026 | 27.00 | 28.01 | 26.74 | 26.79 | 26.79 | -0.41% | 275,171 |
| Jan 23, 2026 | 27.25 | 27.46 | 26.41 | 26.90 | 26.90 | -2.22% | 359,566 |
| Jan 22, 2026 | 27.66 | 28.06 | 27.30 | 27.51 | 27.51 | 3.54% | 214,878 |
| Jan 21, 2026 | 26.34 | 27.40 | 25.13 | 26.57 | 26.57 | 1.07% | 430,247 |
| Jan 20, 2026 | 26.19 | 28.06 | 25.73 | 26.29 | 26.29 | -4.73% | 389,142 |
| Jan 16, 2026 | 28.51 | 29.00 | 27.40 | 27.60 | 27.60 | -2.83% | 385,788 |
| Jan 15, 2026 | 29.18 | 30.25 | 27.85 | 28.40 | 28.40 | -1.54% | 619,365 |
| Jan 14, 2026 | 29.55 | 29.74 | 27.21 | 28.84 | 28.84 | -3.56% | 479,973 |
| Jan 13, 2026 | 29.01 | 30.04 | 28.00 | 29.91 | 29.91 | 3.96% | 519,268 |
| Jan 12, 2026 | 30.16 | 30.28 | 27.91 | 28.77 | 28.77 | -5.94% | 764,144 |
| Jan 9, 2026 | 31.55 | 32.70 | 30.25 | 30.59 | 30.59 | -2.17% | 582,075 |
| Jan 8, 2026 | 29.45 | 32.01 | 28.86 | 31.27 | 31.27 | 4.97% | 706,474 |
| Jan 7, 2026 | 29.42 | 30.15 | 28.40 | 29.79 | 29.79 | -0.07% | 513,439 |
| Jan 6, 2026 | 35.12 | 35.26 | 27.45 | 29.81 | 29.81 | -15.53% | 1,864,566 |
| Jan 5, 2026 | 32.01 | 36.57 | 31.54 | 35.29 | 35.29 | 13.15% | 635,896 |
| Jan 2, 2026 | 29.45 | 31.27 | 27.59 | 31.19 | 31.19 | 9.79% | 439,984 |
| Dec 31, 2025 | 29.47 | 30.03 | 28.19 | 28.41 | 28.41 | -3.10% | 294,998 |
| Dec 30, 2025 | 30.59 | 30.80 | 29.25 | 29.32 | 29.32 | -12.56% | 796,226 |
| Dec 29, 2025 | 33.68 | 35.05 | 33.43 | 33.53 | 29.93 | -1.82% | 169,381 |
| Dec 26, 2025 | 35.36 | 35.40 | 34.11 | 34.15 | 30.49 | -3.17% | 173,581 |
| Dec 24, 2025 | 34.65 | 35.45 | 34.25 | 35.27 | 31.48 | 1.96% | 147,545 |
| Dec 23, 2025 | 34.49 | 35.00 | 33.75 | 34.59 | 30.88 | -1.42% | 185,707 |
| Dec 22, 2025 | 35.67 | 35.68 | 34.40 | 35.09 | 31.32 | 0.98% | 285,946 |
| Dec 19, 2025 | 33.18 | 35.05 | 32.49 | 34.75 | 31.02 | 7.02% | 364,204 |
| Dec 18, 2025 | 32.19 | 33.50 | 31.69 | 32.47 | 28.99 | 7.69% | 311,381 |
| Dec 17, 2025 | 33.62 | 33.95 | 29.82 | 30.15 | 26.91 | -9.70% | 453,466 |
| Dec 16, 2025 | 31.43 | 33.76 | 31.43 | 33.39 | 29.81 | 5.83% | 339,810 |
| Dec 15, 2025 | 35.81 | 35.81 | 31.48 | 31.55 | 28.16 | -10.67% | 291,564 |
| Dec 12, 2025 | 34.95 | 35.90 | 32.60 | 35.32 | 31.53 | 1.73% | 357,891 |
| Dec 11, 2025 | 34.33 | 35.39 | 33.60 | 34.72 | 30.99 | -0.77% | 260,400 |
| Dec 10, 2025 | 33.88 | 36.46 | 33.42 | 34.99 | 31.24 | 2.07% | 534,215 |
| Dec 9, 2025 | 35.60 | 35.97 | 33.58 | 34.28 | 30.60 | -5.67% | 601,901 |
| Dec 8, 2025 | 36.74 | 36.93 | 34.91 | 36.34 | 32.44 | -1.54% | 470,578 |
| Dec 5, 2025 | 35.80 | 37.37 | 34.57 | 36.91 | 32.95 | -12.28% | 1,472,765 |
| Dec 4, 2025 | 40.64 | 42.30 | 39.00 | 42.08 | 37.56 | 3.56% | 486,434 |
| Dec 3, 2025 | 41.78 | 43.13 | 40.58 | 40.63 | 36.27 | -3.17% | 360,660 |
| Dec 2, 2025 | 41.69 | 44.50 | 41.50 | 41.96 | 37.46 | 3.40% | 544,357 |
| Dec 1, 2025 | 39.93 | 42.53 | 39.70 | 40.58 | 36.23 | -4.67% | 356,980 |
| Nov 28, 2025 | 40.13 | 42.68 | 39.14 | 42.57 | 38.00 | 8.24% | 299,191 |
| Nov 26, 2025 | 39.99 | 41.33 | 38.79 | 39.33 | 35.11 | 0.98% | 443,271 |
| Nov 25, 2025 | 35.39 | 39.21 | 34.37 | 38.95 | 34.77 | 7.11% | 455,635 |
| Nov 24, 2025 | 32.46 | 36.89 | 32.12 | 36.37 | 32.46 | 17.04% | 408,908 |
| Nov 21, 2025 | 29.67 | 31.63 | 27.00 | 31.07 | 27.74 | 2.17% | 928,525 |
| Nov 20, 2025 | 38.12 | 40.00 | 30.00 | 30.41 | 27.15 | -13.66% | 892,951 |
| Nov 19, 2025 | 34.55 | 35.48 | 32.20 | 35.22 | 31.44 | 3.56% | 497,665 |
| Nov 18, 2025 | 34.69 | 35.90 | 32.59 | 34.01 | 30.36 | -5.61% | 518,642 |
| Nov 17, 2025 | 37.68 | 38.52 | 34.83 | 36.03 | 32.16 | -5.56% | 569,454 |
| Nov 14, 2025 | 35.86 | 41.66 | 34.59 | 38.15 | 34.06 | -4.39% | 1,081,434 |
| Nov 13, 2025 | 50.57 | 50.63 | 39.07 | 39.90 | 35.62 | -23.69% | 1,550,197 |
| Nov 12, 2025 | 49.20 | 53.91 | 48.37 | 52.29 | 46.68 | 7.95% | 1,369,438 |
| Nov 11, 2025 | 46.03 | 48.49 | 45.00 | 48.44 | 43.24 | 2.78% | 725,507 |
| Nov 10, 2025 | 42.96 | 48.38 | 42.31 | 47.13 | 42.07 | 16.14% | 1,313,577 |
| Nov 7, 2025 | 35.63 | 40.58 | 33.50 | 40.58 | 36.23 | 7.72% | 1,075,307 |
| Nov 6, 2025 | 46.97 | 49.10 | 37.58 | 37.67 | 33.63 | -19.23% | 1,342,244 |
| Nov 5, 2025 | 45.16 | 47.63 | 43.52 | 46.64 | 41.63 | 4.57% | 589,393 |
| Nov 4, 2025 | 44.22 | 49.12 | 42.50 | 44.60 | 39.81 | -8.17% | 902,679 |
| Nov 3, 2025 | 45.52 | 50.45 | 44.68 | 48.57 | 43.36 | 6.02% | 811,610 |
| Oct 31, 2025 | 45.66 | 46.27 | 42.27 | 45.81 | 40.89 | 4.35% | 715,690 |
| Oct 30, 2025 | 48.50 | 49.80 | 43.78 | 43.90 | 39.19 | -12.02% | 845,967 |
| Oct 29, 2025 | 51.76 | 55.48 | 47.48 | 49.90 | 44.55 | -4.97% | 1,987,699 |
| Oct 28, 2025 | 50.45 | 53.54 | 43.54 | 52.51 | 46.88 | 10.34% | 3,626,363 |
| Oct 27, 2025 | 47.31 | 47.93 | 45.20 | 47.59 | 42.48 | 7.23% | 1,222,391 |
| Oct 24, 2025 | 43.66 | 46.89 | 43.50 | 44.38 | 39.62 | 6.79% | 851,957 |
| Oct 23, 2025 | 39.83 | 43.10 | 39.28 | 41.56 | 37.10 | 6.05% | 570,876 |
| Oct 22, 2025 | 42.98 | 44.00 | 36.69 | 39.19 | 34.98 | -10.75% | 1,108,321 |
| Oct 21, 2025 | 43.42 | 44.92 | 42.23 | 43.91 | 39.20 | 0.25% | 570,072 |
| Oct 20, 2025 | 39.51 | 44.50 | 39.23 | 43.80 | 39.10 | 16.09% | 880,142 |
| Oct 17, 2025 | 36.76 | 38.78 | 36.32 | 37.73 | 33.68 | -0.74% | 754,846 |
| Oct 16, 2025 | 42.60 | 43.53 | 37.00 | 38.01 | 33.93 | -10.18% | 860,300 |
| Oct 15, 2025 | 42.73 | 45.50 | 40.94 | 42.32 | 37.78 | 1.03% | 852,213 |
| Oct 14, 2025 | 37.84 | 43.35 | 35.76 | 41.89 | 37.39 | 5.03% | 874,528 |
| Oct 13, 2025 | 39.82 | 40.67 | 38.00 | 39.89 | 35.60 | 7.22% | 797,593 |