Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
6.40
0.00 (0.00%)
Mar 6, 2026, 10:44 AM EST - Market open
SOUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.15 | 6.71 | 5.85 | 6.40 | 6.40 | 1.57% | 441,054 |
| Mar 4, 2026 | 6.95 | 7.13 | 6.24 | 6.30 | 6.30 | -7.20% | 405,195 |
| Mar 3, 2026 | 6.34 | 6.98 | 6.27 | 6.79 | 6.79 | -3.55% | 438,085 |
| Mar 2, 2026 | 5.95 | 7.04 | 5.65 | 7.04 | 7.04 | 0.57% | 663,931 |
| Feb 27, 2026 | 7.74 | 8.18 | 6.88 | 7.00 | 7.00 | -9.68% | 1,556,996 |
| Feb 26, 2026 | 7.18 | 7.85 | 6.99 | 7.75 | 7.75 | 12.08% | 1,183,776 |
| Feb 25, 2026 | 7.15 | 7.40 | 6.88 | 6.92 | 6.92 | 3.74% | 607,954 |
| Feb 24, 2026 | 5.87 | 6.83 | 5.76 | 6.67 | 6.67 | 13.43% | 400,147 |
| Feb 23, 2026 | 5.59 | 6.04 | 5.36 | 5.88 | 5.88 | -0.39% | 231,941 |
| Feb 20, 2026 | 5.66 | 6.34 | 5.60 | 5.90 | 5.90 | -0.17% | 320,441 |
| Feb 19, 2026 | 5.35 | 5.91 | 5.18 | 5.91 | 5.91 | 8.24% | 191,255 |
| Feb 18, 2026 | 5.16 | 5.65 | 5.04 | 5.46 | 5.46 | 5.41% | 175,493 |
| Feb 17, 2026 | 5.24 | 5.39 | 4.81 | 5.18 | 5.18 | -3.54% | 193,546 |
| Feb 13, 2026 | 5.64 | 5.81 | 5.33 | 5.37 | 5.37 | -0.74% | 254,535 |
| Feb 12, 2026 | 6.07 | 6.07 | 5.23 | 5.41 | 5.41 | -12.88% | 332,610 |
| Feb 11, 2026 | 6.79 | 6.80 | 5.59 | 6.21 | 6.21 | -7.04% | 598,118 |
| Feb 10, 2026 | 7.73 | 7.97 | 6.65 | 6.68 | 6.68 | -13.13% | 370,495 |
| Feb 9, 2026 | 7.00 | 7.86 | 6.87 | 7.69 | 7.69 | 6.51% | 438,188 |
| Feb 6, 2026 | 5.82 | 7.51 | 5.77 | 7.22 | 7.22 | 32.97% | 499,524 |
| Feb 5, 2026 | 6.26 | 6.44 | 5.34 | 5.43 | 5.43 | -18.83% | 370,600 |
| Feb 4, 2026 | 6.83 | 6.83 | 5.81 | 6.69 | 6.69 | -4.84% | 505,582 |
| Feb 3, 2026 | 7.48 | 7.52 | 6.40 | 7.03 | 7.03 | -3.70% | 529,217 |
| Feb 2, 2026 | 7.23 | 7.52 | 6.95 | 7.30 | 7.30 | -0.41% | 266,995 |
| Jan 30, 2026 | 8.33 | 8.43 | 7.12 | 7.33 | 7.33 | -14.47% | 548,494 |
| Jan 29, 2026 | 9.60 | 9.60 | 8.24 | 8.57 | 8.57 | -12.14% | 421,735 |
| Jan 28, 2026 | 10.56 | 10.56 | 9.66 | 9.75 | 9.75 | -5.48% | 224,949 |
| Jan 27, 2026 | 10.32 | 10.41 | 9.48 | 10.32 | 10.32 | 1.67% | 358,859 |
| Jan 26, 2026 | 11.07 | 11.10 | 10.05 | 10.15 | 10.15 | -9.37% | 283,302 |
| Jan 23, 2026 | 12.57 | 12.60 | 10.80 | 11.20 | 11.20 | -10.47% | 357,240 |
| Jan 22, 2026 | 12.22 | 12.56 | 11.96 | 12.51 | 12.51 | 5.04% | 163,704 |
| Jan 21, 2026 | 11.84 | 12.20 | 10.77 | 11.91 | 11.91 | 3.30% | 217,277 |
| Jan 20, 2026 | 11.90 | 12.55 | 11.45 | 11.53 | 11.53 | -12.19% | 324,849 |
| Jan 16, 2026 | 12.80 | 13.92 | 12.80 | 13.13 | 13.13 | 2.90% | 337,783 |
| Jan 15, 2026 | 13.72 | 13.85 | 12.70 | 12.76 | 12.76 | -6.18% | 223,174 |
| Jan 14, 2026 | 12.76 | 13.66 | 12.50 | 13.60 | 13.60 | 3.34% | 228,265 |
| Jan 13, 2026 | 14.37 | 14.37 | 12.78 | 13.16 | 13.16 | -8.48% | 433,409 |
| Jan 12, 2026 | 15.47 | 15.60 | 14.12 | 14.38 | 14.38 | -3.49% | 586,742 |
| Jan 9, 2026 | 13.79 | 16.13 | 13.79 | 14.90 | 14.90 | 13.91% | 469,910 |
| Jan 8, 2026 | 12.85 | 13.42 | 12.16 | 13.08 | 13.08 | -1.40% | 141,678 |
| Jan 7, 2026 | 14.23 | 14.23 | 13.03 | 13.27 | 13.27 | -3.17% | 179,092 |
| Jan 6, 2026 | 13.25 | 13.80 | 12.53 | 13.70 | 13.70 | 4.02% | 328,343 |
| Jan 5, 2026 | 12.78 | 13.81 | 12.10 | 13.17 | 13.17 | 7.25% | 460,821 |
| Jan 2, 2026 | 11.56 | 12.36 | 11.22 | 12.28 | 12.28 | 12.83% | 286,983 |
| Dec 31, 2025 | 10.99 | 11.08 | 10.64 | 10.88 | 10.88 | -1.52% | 201,620 |
| Dec 30, 2025 | 12.28 | 12.44 | 11.05 | 11.05 | 11.05 | -22.49% | 459,060 |
| Dec 29, 2025 | 14.41 | 15.29 | 14.00 | 14.26 | 12.05 | -5.66% | 249,620 |
| Dec 26, 2025 | 15.68 | 15.68 | 14.60 | 15.12 | 12.77 | -4.22% | 185,681 |
| Dec 24, 2025 | 15.99 | 16.01 | 15.46 | 15.78 | 13.34 | -1.55% | 95,410 |
| Dec 23, 2025 | 16.19 | 16.49 | 15.49 | 16.03 | 13.55 | -5.65% | 313,452 |
| Dec 22, 2025 | 16.76 | 17.67 | 16.40 | 16.99 | 14.36 | 4.55% | 161,890 |
| Dec 19, 2025 | 16.03 | 16.51 | 15.60 | 16.25 | 13.73 | 2.65% | 246,301 |
| Dec 18, 2025 | 17.24 | 17.80 | 15.75 | 15.83 | 13.38 | -2.22% | 192,903 |
| Dec 17, 2025 | 16.95 | 17.88 | 16.12 | 16.19 | 13.68 | -3.11% | 308,165 |
| Dec 16, 2025 | 14.93 | 16.71 | 14.93 | 16.71 | 14.12 | 6.50% | 107,777 |
| Dec 15, 2025 | 18.39 | 18.39 | 15.49 | 15.69 | 13.26 | -14.59% | 234,523 |
| Dec 12, 2025 | 20.42 | 21.56 | 17.90 | 18.37 | 15.52 | -6.99% | 247,499 |
| Dec 11, 2025 | 19.64 | 19.76 | 18.06 | 19.75 | 16.69 | -3.00% | 160,543 |
| Dec 10, 2025 | 20.41 | 21.17 | 19.66 | 20.36 | 17.21 | -1.97% | 192,346 |
| Dec 9, 2025 | 21.38 | 22.16 | 20.63 | 20.77 | 17.55 | -5.85% | 169,935 |
| Dec 8, 2025 | 23.10 | 23.50 | 21.48 | 22.06 | 18.64 | -1.25% | 136,811 |
| Dec 5, 2025 | 22.00 | 22.99 | 21.44 | 22.34 | 18.88 | -1.15% | 158,205 |
| Dec 4, 2025 | 18.82 | 23.04 | 18.75 | 22.60 | 19.10 | 17.46% | 427,714 |
| Dec 3, 2025 | 17.41 | 19.24 | 16.74 | 19.24 | 16.26 | 9.88% | 192,351 |
| Dec 2, 2025 | 19.12 | 20.24 | 17.46 | 17.51 | 14.80 | -5.71% | 240,762 |
| Dec 1, 2025 | 19.06 | 20.10 | 18.32 | 18.57 | 15.69 | -8.75% | 163,867 |
| Nov 28, 2025 | 19.92 | 20.50 | 19.60 | 20.35 | 17.20 | 3.95% | 150,531 |
| Nov 26, 2025 | 20.64 | 20.87 | 19.46 | 19.58 | 16.54 | -2.53% | 282,664 |
| Nov 25, 2025 | 19.75 | 20.78 | 18.14 | 20.09 | 16.97 | -0.52% | 222,174 |
| Nov 24, 2025 | 18.45 | 20.21 | 18.11 | 20.19 | 17.06 | 13.24% | 277,802 |
| Nov 21, 2025 | 17.82 | 18.55 | 15.02 | 17.83 | 15.07 | -1.71% | 530,553 |
| Nov 20, 2025 | 22.20 | 24.27 | 18.02 | 18.14 | 15.33 | -5.62% | 789,624 |
| Nov 19, 2025 | 19.26 | 20.48 | 18.44 | 19.22 | 16.24 | 1.70% | 288,860 |
| Nov 18, 2025 | 17.90 | 19.65 | 17.10 | 18.90 | 15.97 | 1.89% | 330,254 |
| Nov 17, 2025 | 20.56 | 21.16 | 18.17 | 18.55 | 15.68 | -12.38% | 275,502 |
| Nov 14, 2025 | 19.40 | 22.35 | 19.19 | 21.17 | 17.89 | -1.67% | 351,202 |
| Nov 13, 2025 | 24.14 | 24.14 | 20.20 | 21.53 | 18.19 | -15.77% | 531,627 |
| Nov 12, 2025 | 26.91 | 27.86 | 25.41 | 25.56 | 21.60 | -3.03% | 208,812 |
| Nov 11, 2025 | 29.83 | 29.83 | 25.75 | 26.36 | 22.28 | -13.57% | 288,111 |
| Nov 10, 2025 | 32.78 | 32.78 | 29.37 | 30.50 | 25.78 | 3.67% | 368,741 |
| Nov 7, 2025 | 29.50 | 31.99 | 27.58 | 29.42 | 24.86 | -2.52% | 559,459 |
| Nov 6, 2025 | 36.06 | 36.71 | 30.01 | 30.18 | 25.50 | -18.48% | 473,265 |
| Nov 5, 2025 | 36.38 | 37.03 | 33.69 | 37.02 | 31.29 | 7.80% | 220,998 |
| Nov 4, 2025 | 39.83 | 41.54 | 33.84 | 34.34 | 29.02 | -23.38% | 401,949 |
| Nov 3, 2025 | 47.66 | 48.46 | 41.00 | 44.82 | 37.88 | -6.12% | 196,148 |
| Oct 31, 2025 | 45.81 | 47.88 | 43.39 | 47.74 | 40.34 | 8.43% | 146,076 |
| Oct 30, 2025 | 48.55 | 49.27 | 43.76 | 44.03 | 37.21 | -14.22% | 239,554 |
| Oct 29, 2025 | 49.27 | 52.06 | 46.73 | 51.33 | 43.38 | 5.03% | 181,756 |
| Oct 28, 2025 | 52.65 | 54.41 | 47.93 | 48.87 | 41.30 | -6.86% | 201,400 |
| Oct 27, 2025 | 53.37 | 56.39 | 51.44 | 52.47 | 44.34 | 4.11% | 196,398 |
| Oct 24, 2025 | 54.67 | 56.00 | 50.02 | 50.40 | 42.59 | -3.45% | 233,242 |
| Oct 23, 2025 | 50.22 | 54.50 | 49.62 | 52.20 | 44.11 | 5.78% | 189,579 |
| Oct 22, 2025 | 50.20 | 51.44 | 42.57 | 49.35 | 41.71 | -5.65% | 302,368 |
| Oct 21, 2025 | 56.84 | 59.00 | 50.92 | 52.31 | 44.20 | -8.95% | 290,147 |
| Oct 20, 2025 | 61.26 | 63.80 | 56.20 | 57.45 | 48.55 | 0.49% | 164,887 |
| Oct 17, 2025 | 62.73 | 66.10 | 54.00 | 57.17 | 48.31 | -16.92% | 404,045 |
| Oct 16, 2025 | 75.75 | 78.10 | 65.40 | 68.82 | 58.15 | -5.77% | 297,017 |
| Oct 15, 2025 | 75.25 | 76.69 | 65.41 | 73.03 | 61.72 | 5.06% | 381,830 |
| Oct 14, 2025 | 55.78 | 74.09 | 55.78 | 69.51 | 58.74 | 17.12% | 594,953 |
| Oct 13, 2025 | 52.52 | 60.50 | 51.82 | 59.35 | 50.16 | 21.00% | 349,968 |
| Oct 10, 2025 | 57.90 | 60.57 | 49.01 | 49.05 | 41.45 | -13.57% | 433,531 |