Defiance Daily Target 2X Long SOFI ETF (SOFX)

SOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.80	37.37	34.57	36.91	36.91	-12.28%	1,472,765
Dec 4, 2025	40.64	42.30	39.00	42.08	42.08	3.56%	486,434
Dec 3, 2025	41.78	43.13	40.58	40.63	40.63	-3.17%	360,660
Dec 2, 2025	41.69	44.50	41.50	41.96	41.96	3.40%	544,357
Dec 1, 2025	39.93	42.53	39.70	40.58	40.58	-4.67%	356,980
Nov 28, 2025	40.13	42.68	39.14	42.57	42.57	8.24%	299,191
Nov 26, 2025	39.99	41.33	38.79	39.33	39.33	0.98%	443,271
Nov 25, 2025	35.39	39.21	34.37	38.95	38.95	7.11%	455,635
Nov 24, 2025	32.46	36.89	32.12	36.37	36.37	17.04%	408,908
Nov 21, 2025	29.67	31.63	27.00	31.07	31.07	2.17%	928,525
Nov 20, 2025	38.12	40.00	30.00	30.41	30.41	-13.66%	892,951
Nov 19, 2025	34.55	35.48	32.20	35.22	35.22	3.56%	497,665
Nov 18, 2025	34.69	35.90	32.59	34.01	34.01	-5.61%	518,642
Nov 17, 2025	37.68	38.52	34.83	36.03	36.03	-5.56%	569,454
Nov 14, 2025	35.86	41.66	34.59	38.15	38.15	-4.39%	1,081,434
Nov 13, 2025	50.57	50.63	39.07	39.90	39.90	-23.69%	1,550,197
Nov 12, 2025	49.20	53.91	48.37	52.29	52.29	7.95%	1,369,438
Nov 11, 2025	46.03	48.49	45.00	48.44	48.44	2.78%	725,507
Nov 10, 2025	42.96	48.38	42.31	47.13	47.13	16.14%	1,313,577
Nov 7, 2025	35.63	40.58	33.50	40.58	40.58	7.72%	1,075,307
Nov 6, 2025	46.97	49.10	37.58	37.67	37.67	-19.23%	1,342,244
Nov 5, 2025	45.16	47.63	43.52	46.64	46.64	4.57%	589,393
Nov 4, 2025	44.22	49.12	42.50	44.60	44.60	-8.17%	902,679
Nov 3, 2025	45.52	50.45	44.68	48.57	48.57	6.02%	811,610
Oct 31, 2025	45.66	46.27	42.27	45.81	45.81	4.35%	715,690
Oct 30, 2025	48.50	49.80	43.78	43.90	43.90	-12.02%	845,967
Oct 29, 2025	51.76	55.48	47.48	49.90	49.90	-4.97%	1,987,699
Oct 28, 2025	50.45	53.54	43.54	52.51	52.51	10.34%	3,626,363
Oct 27, 2025	47.31	47.93	45.20	47.59	47.59	7.23%	1,222,391
Oct 24, 2025	43.66	46.89	43.50	44.38	44.38	6.79%	851,957
Oct 23, 2025	39.83	43.10	39.28	41.56	41.56	6.05%	570,876
Oct 22, 2025	42.98	44.00	36.69	39.19	39.19	-10.75%	1,108,321
Oct 21, 2025	43.42	44.92	42.23	43.91	43.91	0.25%	570,072
Oct 20, 2025	39.51	44.50	39.23	43.80	43.80	16.09%	880,142
Oct 17, 2025	36.76	38.78	36.32	37.73	37.73	-0.74%	754,846
Oct 16, 2025	42.60	43.53	37.00	38.01	38.01	-10.18%	860,300
Oct 15, 2025	42.73	45.50	40.94	42.32	42.32	1.03%	852,213
Oct 14, 2025	37.84	43.35	35.76	41.89	41.89	5.03%	874,528
Oct 13, 2025	39.82	40.67	38.00	39.89	39.88	7.22%	797,593
Oct 10, 2025	44.60	48.40	37.06	37.20	37.20	-15.91%	1,887,147
Oct 9, 2025	43.14	45.04	42.20	44.24	44.24	2.86%	831,047
Oct 8, 2025	44.54	45.01	41.90	43.01	43.01	-0.90%	1,306,702
Oct 7, 2025	40.43	45.45	39.26	43.40	43.40	13.08%	2,569,391
Oct 6, 2025	36.65	40.46	35.40	38.38	38.38	8.91%	1,717,729
Oct 3, 2025	37.90	37.90	34.10	35.24	35.24	-6.18%	1,206,887
Oct 2, 2025	38.37	38.43	35.93	37.56	37.56	1.90%	839,933
Oct 1, 2025	39.60	41.45	36.53	36.86	36.86	-4.98%	777,472
Sep 30, 2025	41.98	42.19	36.67	38.79	38.79	-8.30%	940,405
Sep 29, 2025	44.83	45.57	40.94	42.30	42.30	-3.09%	557,493
Sep 26, 2025	44.92	45.16	42.35	43.65	43.65	-1.02%	292,697

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.