MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SOFX — Defiance Daily Target 2X Long SOFI ETF
NasdaqDefiance Daily Target 2X Long SOFI ETF
$6.83
-0.11(-1.59%)
- O
- 6.74
- H
- 6.87
- L
- 6.66
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.83
Period Return-37.51%
Period High$55.48
Period Low$6.66
Avg Daily Volume890.6K
Total Trading Days365
SOFX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.74 | $6.87 | $6.66 | $6.83 | $-0.11 | -1.59% | 1,414,078 | $6.77 | $6.66 $6.87 |
| Oct 6, 2026 | $7.17 | $7.28 | $6.92 | $6.94 | $-0.14 | -1.98% | 1,404,256 | $7.09 | $6.92 $7.28 |
| Oct 5, 2026 | $6.92 | $7.32 | $6.92 | $7.08 | +$0.14 | +2.02% | 1,506,990 | $7.12 | $6.92 $7.32 |
| Oct 2, 2026 | $7.27 | $7.37 | $6.91 | $6.94 | $-0.08 | -1.14% | 1,338,468 | $7.08 | $6.91 $7.37 |
| Oct 1, 2026 | $6.97 | $7.19 | $6.76 | $7.02 | +$0.11 | +1.59% | 1,562,257 | $6.95 | $6.76 $7.19 |
| Sep 30, 2026 | $7.14 | $7.32 | $6.91 | $6.91 | $-0.21 | -2.95% | 1,902,251 | $7.03 | $6.91 $7.32 |
| Sep 29, 2026 | $7.25 | $7.37 | $7.06 | $7.12 | +$0.00 | +0.00% | 1,432,823 | $7.21 | $7.06 $7.37 |
| Sep 28, 2026 | $7.49 | $7.58 | $7.08 | $7.12 | $-0.61 | -7.89% | 2,384,847 | $7.25 | $7.08 $7.58 |
| Sep 25, 2026 | $7.91 | $8.06 | $7.72 | $7.73 | $-0.23 | -2.89% | 667,204 | $7.86 | $7.72 $8.06 |
| Sep 24, 2026 | $7.64 | $8.01 | $7.41 | $7.96 | +$0.21 | +2.71% | 1,452,973 | $7.68 | $7.41 $8.01 |
| Sep 23, 2026 | $8.25 | $8.28 | $7.70 | $7.75 | $-0.61 | -7.30% | 2,126,590 | $8.02 | $7.70 $8.28 |
| Sep 22, 2026 | $9.05 | $9.09 | $8.19 | $8.36 | +$0.21 | +2.54% | 4,351,460 | $8.52 | $8.19 $9.09 |
| Sep 21, 2026 | $8.62 | $8.67 | $8.02 | $8.15 | $-0.01 | -0.09% | 1,733,142 | $8.19 | $8.02 $8.67 |
| Sep 18, 2026 | $8.05 | $8.24 | $7.88 | $8.16 | +$0.21 | +2.64% | 1,246,471 | $8.11 | $7.88 $8.24 |
| Sep 17, 2026 | $8.46 | $8.52 | $7.93 | $7.95 | $-0.10 | -1.24% | 1,148,925 | $8.08 | $7.93 $8.52 |
| Sep 16, 2026 | $8.33 | $8.37 | $7.77 | $8.05 | $-0.26 | -3.13% | 1,077,321 | $8.07 | $7.77 $8.37 |
| Sep 15, 2026 | $8.76 | $8.81 | $8.16 | $8.31 | $-0.55 | -6.21% | 730,179 | $8.43 | $8.16 $8.81 |
| Sep 14, 2026 | $8.24 | $8.98 | $8.24 | $8.86 | +$0.29 | +3.38% | 833,813 | $8.67 | $8.24 $8.98 |
| Sep 11, 2026 | $8.59 | $8.74 | $8.36 | $8.57 | +$0.12 | +1.42% | 685,576 | $8.55 | $8.36 $8.74 |
| Sep 10, 2026 | $8.30 | $8.64 | $8.20 | $8.45 | $-0.15 | -1.74% | 859,851 | $8.48 | $8.20 $8.64 |
| Sep 9, 2026 | $9.24 | $9.26 | $8.60 | $8.60 | $-0.68 | -7.33% | 1,327,245 | $8.85 | $8.60 $9.26 |
| Sep 8, 2026 | $9.51 | $9.65 | $9.19 | $9.28 | $-0.26 | -2.68% | 1,102,810 | $9.43 | $9.19 $9.65 |
| Sep 4, 2026 | $9.45 | $9.65 | $9.26 | $9.54 | $-0.31 | -3.19% | 1,118,295 | $9.45 | $9.26 $9.65 |
| Sep 3, 2026 | $9.33 | $10.06 | $9.33 | $9.85 | +$0.67 | +7.30% | 1,430,323 | $9.72 | $9.33 $10.06 |
| Sep 2, 2026 | $8.42 | $9.27 | $8.28 | $9.18 | +$0.78 | +9.26% | 1,418,411 | $8.97 | $8.28 $9.27 |
| Sep 1, 2026 | $8.95 | $9.04 | $8.35 | $8.40 | $-0.88 | -9.47% | 1,453,064 | $8.68 | $8.35 $9.04 |
| Aug 31, 2026 | $9.16 | $9.35 | $8.93 | $9.28 | $-0.23 | -2.42% | 763,135 | $9.19 | $8.93 $9.35 |
| Aug 28, 2026 | $10.78 | $11.06 | $9.44 | $9.51 | $-1.22 | -11.37% | 1,586,935 | $9.95 | $9.44 $11.06 |
| Aug 27, 2026 | $10.53 | $11.05 | $10.09 | $10.73 | +$0.36 | +3.47% | 943,825 | $10.74 | $10.09 $11.05 |
| Aug 26, 2026 | $10.55 | $10.91 | $10.22 | $10.37 | $-0.18 | -1.71% | 1,003,968 | $10.48 | $10.22 $10.91 |