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%
SOUX — Defiance Daily Target 2X Long SOUN ETF
NasdaqDefiance Daily Target 2X Long SOUN ETF
$7.19
-0.25(-3.33%)
- O
- 7.28
- H
- 7.37
- L
- 7.14
- V
- 105.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.19
Period Return-91.63%
Period High$312.38
Period Low$7.14
Avg Daily Volume104.0K
Total Trading Days325
SOUX — Historical OHLCV Price & Volume Table
Jun 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.28 | $7.37 | $7.14 | $7.19 | $-0.25 | -3.33% | 105,552 | $7.25 | $7.14 $7.37 |
| Oct 6, 2026 | $8.10 | $8.10 | $7.43 | $7.44 | $-0.46 | -5.86% | 156,721 | $7.74 | $7.43 $8.10 |
| Oct 5, 2026 | $7.85 | $8.11 | $7.66 | $7.90 | +$0.15 | +1.97% | 115,889 | $7.91 | $7.66 $8.11 |
| Oct 2, 2026 | $8.80 | $8.80 | $7.62 | $7.75 | $-0.62 | -7.43% | 263,752 | $7.93 | $7.62 $8.80 |
| Oct 1, 2026 | $8.31 | $8.74 | $8.25 | $8.37 | +$0.04 | +0.48% | 76,112 | $8.44 | $8.25 $8.74 |
| Sep 30, 2026 | $8.09 | $8.65 | $8.08 | $8.33 | +$0.52 | +6.61% | 113,400 | $8.32 | $8.08 $8.65 |
| Sep 29, 2026 | $7.98 | $8.25 | $7.80 | $7.81 | $-0.04 | -0.51% | 116,971 | $7.93 | $7.80 $8.25 |
| Sep 28, 2026 | $8.17 | $8.28 | $7.85 | $7.85 | $-0.60 | -7.13% | 41,336 | $8.08 | $7.85 $8.28 |
| Sep 25, 2026 | $8.60 | $8.76 | $8.43 | $8.46 | $-0.13 | -1.56% | 33,927 | $8.60 | $8.43 $8.76 |
| Sep 24, 2026 | $8.27 | $8.63 | $8.00 | $8.59 | +$0.21 | +2.56% | 174,903 | $8.33 | $8.00 $8.63 |
| Sep 23, 2026 | $8.75 | $8.77 | $8.34 | $8.38 | $-0.30 | -3.50% | 46,551 | $8.53 | $8.34 $8.77 |
| Sep 22, 2026 | $8.92 | $8.92 | $8.63 | $8.68 | $-0.19 | -2.14% | 76,740 | $8.79 | $8.63 $8.92 |
| Sep 21, 2026 | $8.55 | $8.98 | $8.47 | $8.87 | +$0.69 | +8.38% | 117,937 | $8.73 | $8.47 $8.98 |
| Sep 18, 2026 | $8.51 | $8.51 | $7.95 | $8.18 | $-0.24 | -2.86% | 94,506 | $8.16 | $7.95 $8.51 |
| Sep 17, 2026 | $8.70 | $8.70 | $8.40 | $8.43 | +$0.17 | +2.09% | 79,377 | $8.54 | $8.40 $8.70 |
| Sep 16, 2026 | $8.88 | $8.88 | $8.00 | $8.25 | $-0.67 | -7.49% | 195,906 | $8.25 | $8.00 $8.88 |
| Sep 15, 2026 | $9.42 | $9.63 | $8.90 | $8.92 | $-0.97 | -9.81% | 49,891 | $9.25 | $8.90 $9.63 |
| Sep 14, 2026 | $9.50 | $10.36 | $9.35 | $9.89 | +$0.64 | +6.89% | 47,448 | $9.95 | $9.35 $10.36 |
| Sep 11, 2026 | $9.58 | $9.70 | $9.24 | $9.25 | $-0.10 | -1.09% | 26,712 | $9.44 | $9.24 $9.70 |
| Sep 10, 2026 | $9.54 | $9.99 | $9.31 | $9.35 | $-0.64 | -6.44% | 57,828 | $9.67 | $9.31 $9.99 |
| Sep 9, 2026 | $10.36 | $10.36 | $9.93 | $10.00 | $-0.27 | -2.67% | 91,717 | $10.17 | $9.93 $10.36 |
| Sep 8, 2026 | $10.92 | $11.20 | $9.97 | $10.27 | $-0.55 | -5.12% | 87,472 | $10.37 | $9.97 $11.20 |
| Sep 4, 2026 | $10.59 | $10.98 | $10.48 | $10.83 | $-0.02 | -0.20% | 105,118 | $10.76 | $10.48 $10.98 |
| Sep 3, 2026 | $11.33 | $11.36 | $10.72 | $10.85 | $-0.21 | -1.88% | 56,329 | $10.95 | $10.72 $11.36 |
| Sep 2, 2026 | $11.13 | $11.93 | $10.85 | $11.06 | $-0.20 | -1.79% | 38,192 | $11.37 | $10.85 $11.93 |
| Sep 1, 2026 | $11.70 | $11.70 | $10.95 | $11.26 | $-1.12 | -9.06% | 76,510 | $11.26 | $10.95 $11.70 |
| Aug 31, 2026 | $11.90 | $12.95 | $11.90 | $12.38 | +$0.15 | +1.20% | 33,611 | $12.38 | $11.90 $12.95 |
| Aug 28, 2026 | $12.42 | $12.75 | $11.97 | $12.23 | $-0.40 | -3.20% | 31,243 | $12.38 | $11.97 $12.75 |
| Aug 27, 2026 | $12.25 | $13.15 | $12.12 | $12.64 | +$0.72 | +6.00% | 85,566 | $12.79 | $12.12 $13.15 |
| Aug 26, 2026 | $11.85 | $12.88 | $11.40 | $11.92 | $-0.10 | -0.87% | 78,799 | $12.04 | $11.40 $12.88 |