Skip to main content
Defiance Daily Target 2X Long SOFI ETF (SOFX)
NASDAQ: SOFX · Real-Time Price · USD
12.13
-0.56 (-4.41%)
At close: Apr 28, 2026, 4:00 PM EDT
12.26
+0.13 (1.04%)
After-hours: Apr 28, 2026, 7:57 PM EDT

SOFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.1312.7912.0012.1312.13-4.41%876,383
Apr 27, 202612.2513.1912.1512.6912.693.42%879,117
Apr 24, 202612.2812.4011.9012.2712.271.40%610,625
Apr 23, 202612.6512.8911.5712.1012.10-7.77%671,544
Apr 22, 202613.4213.6612.9513.1213.122.42%923,360
Apr 21, 202613.7014.1412.6612.8112.81-7.04%1,104,447
Apr 20, 202613.3514.0013.2213.7813.780.44%617,857
Apr 17, 202613.8914.6713.6613.7213.724.02%1,239,509
Apr 16, 202613.9613.9712.6413.1913.192.41%1,161,559
Apr 15, 202612.4012.8912.0312.8812.889.80%985,442
Apr 14, 202611.2511.9011.1211.7311.7310.14%792,918
Apr 13, 20269.3710.659.3510.6510.6510.25%604,663
Apr 10, 20269.729.959.509.669.66-0.51%463,532
Apr 9, 20269.929.939.309.719.71-3.00%516,412
Apr 8, 202611.4211.539.7410.0110.014.99%973,078
Apr 7, 20269.599.799.319.539.53-2.08%329,645
Apr 6, 20269.299.939.299.749.745.15%539,446
Apr 2, 20268.479.318.219.269.262.32%533,808
Apr 1, 20269.799.818.829.059.05-3.10%511,488
Mar 31, 20268.829.508.709.349.349.86%511,374
Mar 30, 20268.838.988.288.508.50-1.14%487,225
Mar 27, 20269.159.158.548.608.60-8.40%717,079
Mar 26, 20269.9210.139.319.399.39-8.58%701,880
Mar 25, 202610.8811.1910.2010.2710.27-1.43%620,654
Mar 24, 202610.7810.9010.1910.4210.42-5.20%780,406
Mar 23, 202610.9811.3110.6610.9910.992.20%711,354
Mar 20, 202610.6911.3510.4410.7510.75-1.98%836,845
Mar 19, 202610.5211.2010.3210.9710.97-1.17%1,023,790
Mar 18, 202611.4412.2111.0811.1011.10-2.23%793,549
Mar 17, 202611.8512.5110.2011.3511.35-2.80%1,980,866
Mar 16, 202612.2312.2911.5111.6811.68-1.43%808,149
Mar 13, 202611.9712.3911.5911.8511.850.25%484,829
Mar 12, 202612.5213.0011.7111.8211.82-8.94%742,230
Mar 11, 202612.7513.4012.2112.9812.982.53%600,582
Mar 10, 202613.5613.6912.3312.6612.66-5.38%604,641
Mar 9, 202612.6913.5911.9313.3813.38-1.62%870,754
Mar 6, 202612.9814.0512.4113.6013.60-3.20%1,054,068
Mar 5, 202613.2714.4213.2314.0514.055.46%917,755
Mar 4, 202613.8214.1013.1713.3213.321.01%1,088,881
Mar 3, 202612.3913.7411.9013.1913.192.25%1,195,677
Mar 2, 202611.2612.9011.1612.9012.906.88%680,383
Feb 27, 202612.5712.6011.4212.0712.07-14.03%935,266
Feb 26, 202614.2214.7013.8414.0414.04-2.23%447,020
Feb 25, 202614.2014.7913.8114.3614.367.00%608,888
Feb 24, 202612.5113.5212.4013.4213.424.52%420,769
Feb 23, 202613.5613.5711.8812.8412.84-8.09%759,607
Feb 20, 202614.0614.1813.2613.9713.97-3.32%505,244
Feb 19, 202614.4814.7213.9314.4514.45-2.63%337,317
Feb 18, 202614.8115.5014.3214.8414.840.27%350,941
Feb 17, 202614.7015.2614.2014.8014.80-1.07%242,074
Feb 13, 202614.4815.3214.3014.9614.963.03%263,078
Feb 12, 202616.7316.7414.1214.5214.52-12.37%502,679
Feb 11, 202617.4517.4515.8716.5716.57-5.80%455,889
Feb 10, 202617.4218.9217.3617.5917.59-1.68%389,521
Feb 9, 202617.6418.2617.0017.8917.894.62%528,752
Feb 6, 202616.2517.5515.8417.1017.1014.23%617,719
Feb 5, 202616.2616.4614.5114.9714.97-12.40%781,882
Feb 4, 202618.3718.8515.9517.0917.09-9.38%611,022
Feb 3, 202621.0621.6617.5718.8618.86-2.93%880,473
Feb 2, 202620.1920.6819.0219.4319.43-6.50%663,749
Jan 30, 202625.7925.8919.8420.7820.78-12.62%1,952,719
Jan 29, 202624.6825.3023.2123.7823.78-2.14%808,308
Jan 28, 202626.1726.7024.2624.3024.30-6.86%445,608
Jan 27, 202627.0227.0225.5926.0926.09-2.61%342,177
Jan 26, 202627.0028.0126.7426.7926.79-0.41%275,171
Jan 23, 202627.2527.4626.4126.9026.90-2.22%359,566
Jan 22, 202627.6628.0627.3027.5127.513.54%214,878
Jan 21, 202626.3427.4025.1326.5726.571.07%430,247
Jan 20, 202626.1928.0625.7326.2926.29-4.73%389,142
Jan 16, 202628.5129.0027.4027.6027.60-2.83%385,788
Jan 15, 202629.1830.2527.8528.4028.40-1.54%619,365
Jan 14, 202629.5529.7427.2128.8428.84-3.56%479,973
Jan 13, 202629.0130.0428.0029.9129.913.96%519,268
Jan 12, 202630.1630.2827.9128.7728.77-5.94%764,144
Jan 9, 202631.5532.7030.2530.5930.59-2.17%582,075
Jan 8, 202629.4532.0128.8631.2731.274.97%706,474
Jan 7, 202629.4230.1528.4029.7929.79-0.07%513,439
Jan 6, 202635.1235.2627.4529.8129.81-15.53%1,864,566
Jan 5, 202632.0136.5731.5435.2935.2913.15%635,896
Jan 2, 202629.4531.2727.5931.1931.199.79%439,984
Dec 31, 202529.4730.0328.1928.4128.41-3.10%294,998
Dec 30, 202530.5930.8029.2529.3229.32-12.56%796,226
Dec 29, 202533.6835.0533.4333.5329.93-1.82%169,381
Dec 26, 202535.3635.4034.1134.1530.49-3.17%173,581
Dec 24, 202534.6535.4534.2535.2731.481.96%147,545
Dec 23, 202534.4935.0033.7534.5930.88-1.42%185,707
Dec 22, 202535.6735.6834.4035.0931.320.98%285,946
Dec 19, 202533.1835.0532.4934.7531.027.02%364,204
Dec 18, 202532.1933.5031.6932.4728.997.69%311,381
Dec 17, 202533.6233.9529.8230.1526.91-9.70%453,466
Dec 16, 202531.4333.7631.4333.3929.815.83%339,810
Dec 15, 202535.8135.8131.4831.5528.16-10.67%291,564
Dec 12, 202534.9535.9032.6035.3231.531.73%357,891
Dec 11, 202534.3335.3933.6034.7230.99-0.77%260,400
Dec 10, 202533.8836.4633.4234.9931.242.07%534,215
Dec 9, 202535.6035.9733.5834.2830.60-5.67%601,901
Dec 8, 202536.7436.9334.9136.3432.44-1.54%470,578
Dec 5, 202535.8037.3734.5736.9132.95-12.28%1,472,765
Dec 4, 202540.6442.3039.0042.0837.563.56%486,434
Dec 3, 202541.7843.1340.5840.6336.27-3.17%360,660