Skip to main content
Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
21.20
-0.57 (-2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
21.53
+0.33 (1.55%)
Pre-market: Apr 29, 2026, 4:01 AM EDT

SOUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3522.0220.3721.2021.20-2.61%87,257
Apr 27, 202620.9621.8420.6421.7721.77-0.59%90,079
Apr 24, 202621.0022.8819.8721.9021.908.42%128,934
Apr 23, 202621.6922.0019.3520.2020.20-9.66%140,786
Apr 22, 202621.5123.2620.8022.3622.369.02%197,085
Apr 21, 202625.9326.1820.1320.5120.51-11.33%441,657
Apr 20, 202620.5123.2520.5023.1323.135.72%243,913
Apr 17, 202621.5022.2620.5421.8821.889.78%255,960
Apr 16, 202622.2922.2919.7219.9319.93-4.04%514,194
Apr 15, 202617.8021.0517.6220.7720.7724.97%306,007
Apr 14, 202617.0017.2516.2416.6216.624.48%197,581
Apr 13, 202613.2415.9813.2015.9115.9112.60%137,743
Apr 10, 202614.8115.2413.8514.1314.13-4.63%82,376
Apr 9, 202615.6515.7314.6014.8114.81-6.62%51,418
Apr 8, 202618.6519.1015.6515.8615.863.38%138,189
Apr 7, 202614.8315.4013.7015.3515.35-1.06%129,505
Apr 6, 202616.0216.8015.3215.5115.51-2.11%66,561
Apr 2, 202614.0115.9113.8715.8415.842.60%45,191
Apr 1, 202617.1717.7015.3115.4415.44-5.78%155,164
Mar 31, 202613.7516.6013.3516.3916.3928.50%146,440
Mar 30, 202612.5913.1712.0912.7512.753.94%84,080
Mar 27, 202612.6712.9512.1912.2712.27-6.17%56,937
Mar 26, 202614.3814.6813.0713.0813.08-12.52%81,463
Mar 25, 202615.3915.7114.4014.9514.953.15%90,928
Mar 24, 202616.2916.6114.4414.4914.49-15.13%111,050
Mar 23, 202616.0717.2715.7717.0817.0810.85%113,959
Mar 20, 202616.8017.2115.1415.4115.41-10.70%118,484
Mar 19, 202618.3218.3216.0417.2517.25-13.60%141,478
Mar 18, 202621.8022.2419.9219.9719.97-11.34%110,386
Mar 17, 202621.0423.2820.9622.5222.527.24%146,016
Mar 16, 202620.8021.7219.8421.0021.006.28%154,122
Mar 13, 202621.4022.4618.8419.7619.76-4.82%127,834
Mar 12, 202621.8022.2620.5220.7620.76-8.30%87,600
Mar 11, 202623.2424.1222.2822.6422.64-2.56%89,720
Mar 10, 202624.8425.8023.2023.2323.23-7.81%67,765
Mar 9, 202623.6425.2421.6025.2025.203.39%115,494
Mar 6, 202624.1226.9224.1224.3724.37-4.79%92,220
Mar 5, 202624.6026.8423.4225.6025.601.57%112,394
Mar 4, 202627.8028.5224.9625.2125.21-7.20%101,298
Mar 3, 202625.3627.9225.0827.1627.16-3.55%110,327
Mar 2, 202623.8028.1622.6028.1628.160.57%168,530
Feb 27, 202630.9632.7227.5228.0028.00-9.68%398,421
Feb 26, 202628.7231.4027.9631.0031.0012.07%350,453
Feb 25, 202628.6029.6027.5227.6627.663.74%153,112
Feb 24, 202623.4827.3223.0426.6626.6613.43%100,036
Feb 23, 202622.3624.1621.4423.5123.51-0.39%57,985
Feb 20, 202622.6425.3622.4023.6023.60-0.17%80,110
Feb 19, 202621.4023.6420.7123.6423.648.24%47,813
Feb 18, 202620.6422.6020.1621.8421.845.41%43,873
Feb 17, 202620.9621.5619.2420.7220.72-3.54%48,386
Feb 13, 202622.5623.2421.3221.4821.48-0.74%63,633
Feb 12, 202624.2824.2820.9221.6421.64-12.88%83,152
Feb 11, 202627.1627.2022.3624.8424.84-7.04%149,529
Feb 10, 202630.9231.8826.6026.7226.72-13.13%92,623
Feb 9, 202628.0031.4427.4830.7630.766.51%109,547
Feb 6, 202623.2830.0423.0828.8828.8832.97%124,881
Feb 5, 202625.0425.7421.3621.7221.72-18.83%92,650
Feb 4, 202627.3227.3223.2426.7626.76-4.84%126,395
Feb 3, 202629.9230.0825.6028.1228.12-3.70%132,304
Feb 2, 202628.9230.0827.7829.2029.20-0.41%66,748
Jan 30, 202633.3233.7228.4829.3229.32-14.47%137,123
Jan 29, 202638.4038.4032.9634.2834.28-12.14%105,433
Jan 28, 202642.2442.2438.6339.0239.02-5.49%56,237
Jan 27, 202641.2841.6437.9241.2841.281.67%89,714
Jan 26, 202644.2844.4040.2040.6040.60-9.37%70,825
Jan 23, 202650.2850.4043.2044.8044.80-10.47%89,310
Jan 22, 202648.8850.2447.8450.0450.045.04%40,926
Jan 21, 202647.3448.8043.0847.6447.643.30%54,319
Jan 20, 202647.6050.2045.8046.1246.12-12.19%81,212
Jan 16, 202651.2055.7051.1852.5252.522.90%84,445
Jan 15, 202654.8855.4050.7851.0451.04-6.18%55,793
Jan 14, 202651.0454.6450.0054.4054.403.34%57,066
Jan 13, 202657.4857.4851.1252.6452.64-8.48%108,352
Jan 12, 202661.8862.4056.4757.5257.52-3.49%146,685
Jan 9, 202655.1664.5255.1659.6059.6013.91%117,477
Jan 8, 202651.4053.6948.6452.3252.32-1.40%35,419
Jan 7, 202656.9256.9252.1253.0653.06-3.17%44,773
Jan 6, 202653.0055.2050.1254.8054.804.02%82,085
Jan 5, 202651.1255.2448.4052.6852.687.25%115,205
Jan 2, 202646.2449.4444.8849.1249.1212.82%71,745
Dec 31, 202543.9644.3242.5643.5443.54-1.51%50,405
Dec 30, 202549.1249.7444.1844.2144.21-22.49%114,765
Dec 29, 202557.6461.1656.0057.0448.20-5.66%62,405
Dec 26, 202562.7262.7258.4060.4651.09-4.22%46,420
Dec 24, 202563.9664.0461.8463.1253.35-1.55%23,852
Dec 23, 202564.7665.9661.9664.1254.19-5.65%78,363
Dec 22, 202567.0470.6765.6067.9657.434.55%40,472
Dec 19, 202564.1266.0462.4065.0054.932.65%61,575
Dec 18, 202568.9671.2062.9963.3253.51-2.22%48,225
Dec 17, 202567.8071.5264.4864.7654.73-3.11%77,041
Dec 16, 202559.7266.8459.7266.8456.496.50%26,944
Dec 15, 202573.5673.5661.9662.7653.04-14.59%58,630
Dec 12, 202581.6886.2471.6073.4862.10-6.99%61,874
Dec 11, 202578.5679.0572.2479.0066.76-3.00%40,135
Dec 10, 202581.6484.6878.6481.4468.82-1.97%48,086
Dec 9, 202585.5288.6582.5283.0870.21-5.85%42,483
Dec 8, 202592.4094.0085.9188.2474.57-1.25%34,202
Dec 5, 202588.0091.9485.7689.3675.52-1.15%39,551
Dec 4, 202575.2892.1675.0090.4076.4017.46%106,928
Dec 3, 202569.6476.9666.9476.9665.049.88%48,087