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 |