Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
22.34
-0.26 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
22.50
+0.16 (0.72%)
After-hours: Dec 5, 2025, 7:47 PM EST
SOUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 75.25 | 76.69 | 65.41 | 73.03 | 73.03 | 5.06% | 381,830 |
| Oct 14, 2025 | 55.78 | 74.09 | 55.78 | 69.51 | 69.51 | 17.12% | 594,953 |
| Oct 13, 2025 | 52.52 | 60.50 | 51.82 | 59.35 | 59.35 | 21.00% | 349,968 |
| Oct 10, 2025 | 57.90 | 60.57 | 49.01 | 49.05 | 49.05 | -13.57% | 433,531 |
| Oct 9, 2025 | 60.21 | 60.94 | 56.22 | 56.75 | 56.75 | -4.19% | 360,042 |
| Oct 8, 2025 | 56.51 | 66.10 | 55.66 | 59.23 | 59.23 | 8.08% | 770,328 |
| Oct 7, 2025 | 57.87 | 58.40 | 49.67 | 54.80 | 54.80 | -1.19% | 364,345 |
| Oct 6, 2025 | 55.10 | 59.02 | 53.00 | 55.46 | 55.46 | 4.94% | 319,188 |
| Oct 3, 2025 | 54.68 | 60.30 | 49.92 | 52.85 | 52.85 | -0.84% | 465,556 |
| Oct 2, 2025 | 46.06 | 56.01 | 45.59 | 53.30 | 53.30 | 20.72% | 502,656 |
| Oct 1, 2025 | 43.50 | 45.78 | 41.54 | 44.15 | 44.15 | 0.89% | 296,519 |
| Sep 30, 2025 | 40.86 | 43.93 | 39.55 | 43.76 | 43.76 | 5.17% | 241,764 |
| Sep 29, 2025 | 44.22 | 44.78 | 40.68 | 41.61 | 41.61 | -3.21% | 256,635 |
| Sep 26, 2025 | 46.00 | 48.10 | 41.67 | 42.99 | 42.99 | -5.37% | 256,862 |
| Sep 25, 2025 | 48.26 | 51.09 | 42.17 | 45.43 | 45.43 | -16.17% | 535,223 |
| 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% | 365,219 |
| 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% | 1,389,684 |
| 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 | 25.75 | -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 |