NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Long SOFI ETF (SOFX)
7.31
-0.14
(-1.88%)
At close: 4:00:01 PM EST
7.39
+0.08
(+1.09%)
After hours: 5:26:40 PM EST
Trade SOFX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.61
8.19
7.30
7.31
7.31
1,419,529
Oct 30, 2026
7.76
7.96
7.16
7.45
7.45
1,624,600
Oct 29, 2026
7.63
8.28
7.63
8.26
8.26
1,559,800
Oct 28, 2026
7.38
7.93
7.35
7.83
7.83
2,307,000
Oct 27, 2026
6.86
7.48
6.63
7.20
7.20
8,760,400
Oct 26, 2026
5.76
5.84
5.64
5.68
5.68
1,173,400
Oct 23, 2026
5.75
5.88
5.51
5.80
5.80
878,400
Oct 22, 2026
5.82
6.18
5.81
5.95
5.95
877,800
Oct 21, 2026
6.02
6.22
5.87
6.06
6.06
1,002,400
Oct 20, 2026
5.51
6.13
5.51
5.90
5.90
1,380,000
Oct 19, 2026
5.93
5.93
5.57
5.59
5.59
1,138,000
Oct 16, 2026
6.27
6.61
5.63
5.81
5.81
1,689,500
Oct 15, 2026
5.35
6.28
5.32
6.23
6.23
1,759,800
Oct 14, 2026
6.18
6.26
5.33
5.57
5.57
3,409,500
Oct 13, 2026
6.35
6.51
6.31
6.43
6.43
1,037,700
Oct 12, 2026
6.67
6.83
6.41
6.44
6.44
1,461,600
Oct 9, 2026
6.89
6.98
6.65
6.93
6.93
941,100
Oct 8, 2026
6.63
6.82
6.49
6.80
6.80
2,171,300
Oct 7, 2026
6.74
6.86
6.66
6.83
6.83
1,422,800
Oct 6, 2026
7.17
7.28
6.91
6.94
6.94
1,400,600
Oct 5, 2026
6.92
7.32
6.92
7.08
7.08
1,503,700
Oct 2, 2026
7.27
7.37
6.91
6.94
6.94
1,331,300
Oct 1, 2026
6.97
7.19
6.76
7.02
7.02
1,558,300
Sep 30, 2026
7.14
7.32
6.91
6.91
6.91
1,898,400
Sep 29, 2026
7.25
7.37
7.06
7.12
7.12
1,424,600
Sep 28, 2026
7.49
7.57
7.08
7.12
7.12
2,384,800
Sep 25, 2026
7.91
8.06
7.72
7.73
7.73
660,300
Sep 24, 2026
7.64
8.01
7.41
7.96
7.96
1,448,100
Sep 23, 2026
8.25
8.28
7.70
7.75
7.75
2,126,600
Sep 22, 2026
9.05
9.09
8.19
8.36
8.36
4,351,500
Sep 21, 2026
8.62
8.67
8.02
8.15
8.15
1,733,100
Sep 18, 2026
8.05
8.24
7.88
8.16
8.16
1,244,500
Sep 17, 2026
8.46
8.52
7.93
7.95
7.95
1,148,900
Sep 16, 2026
8.33
8.37
7.77
8.05
8.05
1,071,000
Sep 15, 2026
8.76
8.81
8.16
8.31
8.31
728,700
Sep 14, 2026
8.24
8.98
8.24
8.86
8.86
833,000
Sep 11, 2026
8.59
8.74
8.36
8.57
8.57
685,600
Sep 10, 2026
8.30
8.64
8.20
8.45
8.45
859,900
Sep 9, 2026
9.24
9.26
8.60
8.60
8.60
1,323,200
Sep 8, 2026
9.51
9.65
9.19
9.28
9.28
1,100,800
Sep 4, 2026
9.45
9.65
9.26
9.54
9.54
1,118,300
Sep 3, 2026
9.33
10.06
9.33
9.85
9.85
1,430,300
Sep 2, 2026
8.42
9.27
8.27
9.18
9.18
1,416,800
Sep 1, 2026
8.95
9.04
8.35
8.40
8.40
1,444,500
Aug 31, 2026
9.16
9.35
8.93
9.28
9.28
760,000
Aug 28, 2026
10.78
11.06
9.44
9.51
9.51
1,582,700
Aug 27, 2026
10.53
11.05
10.09
10.73
10.73
941,600
Aug 26, 2026
10.55
10.91
10.22
10.37
10.37
995,300
Aug 25, 2026
9.78
10.57
9.58
10.55
10.55
1,142,200
Aug 24, 2026
10.30
10.47
9.72
9.73
9.73
1,083,100
Aug 21, 2026
9.73
10.77
9.62
10.51
10.51
1,307,900
Aug 20, 2026
10.56
10.63
9.26
9.45
9.45
1,112,600
Aug 19, 2026
9.41
10.33
9.41
10.05
10.05
1,179,400
Aug 18, 2026
9.55
9.94
9.22
9.25
9.25
967,600
Aug 17, 2026
10.34
10.65
9.81
9.97
9.97
1,086,400
Aug 14, 2026
10.13
10.24
9.92
9.93
9.93
474,100
Aug 13, 2026
9.78
10.34
9.53
10.08
10.08
1,435,200
Aug 12, 2026
10.09
10.09
9.28
9.59
9.59
1,068,600
Aug 11, 2026
9.88
10.09
9.47
9.64
9.64
444,900
Aug 10, 2026
10.03
10.12
9.64
9.79
9.79
658,900
Aug 7, 2026
10.17
10.24
9.71
10.09
10.09
631,200
Aug 6, 2026
9.64
10.23
9.58
9.79
9.79
610,900
Aug 5, 2026
10.56
10.65
9.96
9.98
9.98
786,500
Aug 4, 2026
9.98
10.49
9.86
10.48
10.48
1,092,100
Aug 3, 2026
8.29
9.81
8.22
9.75
9.75
1,608,700
Jul 31, 2026
8.22
8.26
7.61
8.07
8.07
1,427,100
Jul 30, 2026
7.16
8.24
7.11
8.21
8.21
1,738,600
Jul 29, 2026
7.36
7.65
6.74
7.11
7.11
4,897,800
Jul 28, 2026
8.51
8.77
8.07
8.64
8.64
1,143,100
Jul 27, 2026
8.86
9.40
8.64
8.81
8.81
1,325,700
Jul 24, 2026
8.66
8.76
8.26
8.41
8.41
857,800
Jul 23, 2026
8.92
9.02
8.41
8.62
8.62
1,062,300
Jul 22, 2026
9.53
9.62
8.94
9.08
9.08
648,700
Jul 21, 2026
9.11
9.70
9.09
9.69
9.69
754,100
Jul 20, 2026
9.47
9.47
8.98
9.06
9.06
558,300
Jul 17, 2026
8.87
9.64
8.46
9.34
9.34
916,600
Jul 16, 2026
9.90
10.05
9.28
9.41
9.41
955,800
Jul 15, 2026
11.08
11.30
9.90
10.04
10.04
906,700
Jul 14, 2026
10.41
11.12
10.33
10.81
10.81
719,000
Jul 13, 2026
11.34
11.63
10.25
10.33
10.33
914,600
Jul 10, 2026
11.46
12.23
10.93
11.13
11.13
1,830,100
Jul 9, 2026
9.95
10.95
9.95
10.94
10.94
1,384,600
Jul 8, 2026
9.49
9.97
9.23
9.96
9.96
771,500
Jul 7, 2026
11.01
11.16
9.93
10.00
10.00
1,321,400
Jul 6, 2026
10.68
11.60
10.68
11.00
11.00
1,684,100
Jul 2, 2026
11.14
11.69
10.03
10.61
10.61
1,503,100
Jul 1, 2026
10.42
11.29
10.30
10.84
10.84
1,622,600
Jun 30, 2026
10.44
10.63
10.03
10.28
10.28
948,600
Jun 29, 2026
10.59
10.71
9.81
10.56
10.56
863,600
Jun 26, 2026
9.25
10.33
9.25
10.26
10.26
1,102,400
Jun 25, 2026
9.76
9.91
9.09
9.61
9.61
978,000
Jun 24, 2026
9.50
10.87
9.48
9.65
9.65
2,027,700
Jun 23, 2026
9.00
10.04
9.00
9.61
9.61
1,111,700
Jun 22, 2026
9.98
10.51
9.38
9.42
9.42
1,625,900
Jun 18, 2026
10.23
10.43
9.64
10.36
10.36
3,667,300
Jun 17, 2026
10.28
11.29
9.76
9.80
9.80
2,978,100
Jun 16, 2026
9.63
10.56
9.52
10.16
10.16
2,341,100
Jun 15, 2026
9.69
9.85
9.40
9.51
9.51
1,203,200
Jun 12, 2026
9.24
9.29
8.57
8.96
8.96
845,000
Jun 11, 2026
8.15
9.06
8.01
9.04
9.04
1,703,900
Jun 10, 2026
8.61
9.13
8.20
8.23
8.23
952,500
Jun 9, 2026
8.88
9.57
8.01
8.90
8.90
1,908,100
Jun 8, 2026
8.57
9.08
8.36
8.93
8.93
1,096,700
Jun 5, 2026
9.27
9.51
8.05
8.44
8.44
1,589,900
Jun 4, 2026
9.23
9.82
9.12
9.71
9.71
1,214,200
Jun 3, 2026
10.00
10.12
9.11
9.21
9.21
1,606,300
Jun 2, 2026
10.85
11.08
10.15
10.47
10.47
1,609,700
Jun 1, 2026
11.01
11.77
10.42
11.52
11.52
2,079,700
May 29, 2026
11.13
11.51
10.48
11.11
11.11
5,537,700
May 28, 2026
8.57
9.80
8.43
9.70
9.70
2,008,600
May 27, 2026
8.68
9.37
8.65
8.82
8.82
1,931,600
May 26, 2026
9.09
9.63
8.50
8.62
8.62
2,695,900
May 22, 2026
8.31
8.57
7.97
8.25
8.25
1,067,500
May 21, 2026
8.25
8.42
7.99
8.29
8.29
1,674,400
May 20, 2026
8.02
8.38
7.68
8.32
8.32
1,106,600
May 19, 2026
8.30
8.31
7.56
7.86
7.86
1,299,600
May 18, 2026
8.17
9.04
8.01
8.37
8.37
1,237,400
May 15, 2026
8.37
8.53
8.05
8.27
8.27
1,127,800
May 14, 2026
8.02
8.80
7.93
8.76
8.76
1,546,200
May 13, 2026
8.45
8.45
7.92
8.01
8.01
1,756,900
May 12, 2026
8.86
9.15
8.27
8.70
8.70
1,306,500
May 11, 2026
8.61
9.13
8.60
9.09
9.09
1,782,500
May 8, 2026
8.85
8.88
8.28
8.52
8.52
1,480,600
May 7, 2026
9.15
9.33
8.64
8.83
8.83
1,708,800
May 6, 2026
9.04
9.39
8.83
9.14
9.14
1,389,000
May 5, 2026
9.01
9.18
8.78
8.87
8.87
1,300,000
May 4, 2026
9.36
9.72
8.99
9.08
9.08
1,671,800
May 1, 2026
9.10
9.74
8.72
9.34
9.34
1,960,400
Apr 30, 2026
8.63
9.27
8.39
8.98
8.98
2,134,000
Apr 29, 2026
9.71
9.73
8.35
8.39
8.39
5,866,200
Apr 28, 2026
12.13
12.79
12.00
12.13
12.13
876,400
Apr 27, 2026
12.25
13.19
12.15
12.69
12.69
879,100
Apr 24, 2026
12.28
12.40
11.90
12.27
12.27
610,600
Apr 23, 2026
12.65
12.89
11.57
12.10
12.10
671,500
Apr 22, 2026
13.42
13.66
12.95
13.12
13.12
923,400
Apr 21, 2026
13.70
14.14
12.66
12.81
12.81
1,104,400
Apr 20, 2026
13.35
14.00
13.22
13.78
13.78
617,900
Apr 17, 2026
13.89
14.67
13.65
13.72
13.72
1,239,500
Apr 16, 2026
13.96
13.97
12.64
13.19
13.19
1,161,600
Apr 15, 2026
12.40
12.89
12.03
12.88
12.88
985,400
Apr 14, 2026
11.25
11.90
11.12
11.73
11.73
792,900
Apr 13, 2026
9.37
10.65
9.35
10.65
10.65
604,700
Apr 10, 2026
9.72
9.95
9.50
9.66
9.66
463,500
Apr 9, 2026
9.92
9.93
9.30
9.71
9.71
516,400
Apr 8, 2026
11.42
11.53
9.74
10.01
10.01
973,100
Apr 7, 2026
9.59
9.79
9.31
9.53
9.53
329,600
Apr 6, 2026
9.29
9.93
9.29
9.74
9.74
539,400
Apr 2, 2026
8.47
9.31
8.21
9.26
9.26
533,800
Apr 1, 2026
9.79
9.81
8.82
9.05
9.05
511,500
Mar 31, 2026
8.82
9.50
8.70
9.34
9.34
511,400
Mar 30, 2026
8.83
8.98
8.28
8.50
8.50
487,200
Mar 27, 2026
9.15
9.15
8.54
8.60
8.60
717,100
Mar 26, 2026
9.92
10.13
9.31
9.39
9.39
701,900
Mar 25, 2026
10.88
11.19
10.20
10.27
10.27
620,700
Mar 24, 2026
10.78
10.90
10.19
10.42
10.42
776,000
Mar 23, 2026
10.98
11.31
10.66
10.99
10.99
711,400
Mar 20, 2026
10.69
11.35
10.44
10.75
10.75
836,800
Mar 19, 2026
10.52
11.20
10.32
10.97
10.97
1,023,800
Mar 18, 2026
11.44
12.21
11.08
11.10
11.10
793,500
Mar 17, 2026
11.85
12.51
10.20
11.35
11.35
1,980,900
Mar 16, 2026
12.23
12.29
11.51
11.68
11.68
808,100
Mar 13, 2026
11.97
12.39
11.59
11.85
11.85
484,800
Mar 12, 2026
12.52
13.00
11.71
11.82
11.82
742,200
Mar 11, 2026
12.75
13.40
12.21
12.98
12.98
598,500
Mar 10, 2026
13.56
13.69
12.33
12.66
12.66
604,600
Mar 9, 2026
12.69
13.59
11.93
13.38
13.38
870,800
Mar 6, 2026
12.98
14.05
12.41
13.60
13.60
1,054,100
Mar 5, 2026
13.27
14.42
13.23
14.05
14.05
917,800
Mar 4, 2026
13.82
14.10
13.17
13.32
13.32
1,088,900
Mar 3, 2026
12.39
13.74
11.90
13.19
13.19
1,195,700
Mar 2, 2026
11.26
12.90
11.16
12.90
12.90
680,400
Feb 27, 2026
12.57
12.60
11.42
12.07
12.07
935,300
Feb 26, 2026
14.22
14.70
13.84
14.04
14.04
447,000
Feb 25, 2026
14.20
14.79
13.81
14.36
14.36
608,900
Feb 24, 2026
12.51
13.52
12.40
13.42
13.42
420,800
Feb 23, 2026
13.56
13.57
11.88
12.84
12.84
759,600
Feb 20, 2026
14.06
14.18
13.26
13.97
13.97
501,000
Feb 19, 2026
14.48
14.72
13.93
14.45
14.45
337,300
Feb 18, 2026
14.81
15.50
14.32
14.84
14.84
350,900
Feb 17, 2026
14.70
15.26
14.19
14.80
14.80
242,100
Feb 13, 2026
14.48
15.32
14.30
14.96
14.96
263,100
Feb 12, 2026
16.73
16.74
14.12
14.52
14.52
502,700
Feb 11, 2026
17.45
17.45
15.87
16.57
16.57
455,900
Feb 10, 2026
17.42
18.92
17.36
17.59
17.59
389,500
Feb 9, 2026
17.64
18.26
17.00
17.89
17.89
528,800
Feb 6, 2026
16.25
17.55
15.84
17.10
17.10
617,700
Feb 5, 2026
16.26
16.45
14.51
14.97
14.97
781,900
Feb 4, 2026
18.37
18.85
15.95
17.09
17.09
611,000
Feb 3, 2026
21.06
21.66
17.57
18.86
18.86
880,500
Feb 2, 2026
20.19
20.68
19.02
19.43
19.43
663,700
Jan 30, 2026
25.79
25.89
19.84
20.78
20.78
1,952,700
Jan 29, 2026
24.68
25.30
23.21
23.78
23.78
808,300
Jan 28, 2026
26.17
26.70
24.26
24.30
24.30
445,600
Jan 27, 2026
27.02
27.02
25.59
26.09
26.09
341,800
Jan 26, 2026
27.00
28.01
26.74
26.79
26.79
275,000
Jan 23, 2026
27.25
27.46
26.41
26.90
26.90
359,600
Jan 22, 2026
27.66
28.06
27.30
27.51
27.51
214,900
Jan 21, 2026
26.34
27.40
25.13
26.57
26.57
430,200
Jan 20, 2026
26.19
28.06
25.73
26.29
26.29
389,100
Jan 16, 2026
28.50
29.00
27.40
27.60
27.60
385,800
Jan 15, 2026
29.18
30.25
27.85
28.40
28.40
619,400
Jan 14, 2026
29.55
29.74
27.21
28.84
28.84
480,000
Jan 13, 2026
29.01
30.04
28.00
29.91
29.91
519,000
Jan 12, 2026
30.16
30.28
27.91
28.77
28.77
764,100
Jan 9, 2026
31.55
32.70
30.25
30.59
30.59
582,100
Jan 8, 2026
29.45
32.01
28.85
31.27
31.27
706,500
Jan 7, 2026
29.42
30.15
28.40
29.79
29.79
513,400
Jan 6, 2026
35.12
35.26
27.45
29.81
29.81
1,864,600
Jan 5, 2026
32.01
36.57
31.54
35.29
35.29
635,900
Jan 2, 2026
29.45
31.27
27.59
31.19
31.19
440,000
Dec 31, 2025
29.47
30.02
28.19
28.41
28.41
295,000
Dec 30, 2025
3.598
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
30.59
30.80
29.25
29.32
29.32
796,200
Dec 29, 2025
33.68
35.05
33.43
33.53
29.93
169,300
Dec 26, 2025
35.36
35.40
34.11
34.15
30.49
173,600
Dec 24, 2025
34.65
35.45
34.24
35.27
31.48
147,500
Dec 23, 2025
34.49
35.00
33.75
34.59
30.88
185,700
Dec 22, 2025
35.67
35.68
34.40
35.09
31.32
285,900
Dec 19, 2025
33.18
35.05
32.49
34.75
31.02
364,200
Dec 18, 2025
32.19
33.50
31.69
32.47
28.99
311,400
Dec 17, 2025
33.62
33.95
29.82
30.15
26.91
453,500
Dec 16, 2025
31.43
33.76
31.43
33.39
29.81
339,700
Dec 15, 2025
35.81
35.81
31.48
31.55
28.16
291,600
Dec 12, 2025
34.95
35.90
32.60
35.32
31.53
357,900
Dec 11, 2025
34.33
35.39
33.60
34.72
30.99
260,400
Dec 10, 2025
33.88
36.46
33.42
34.99
31.24
534,200
Dec 9, 2025
35.60
35.97
33.58
34.28
30.60
601,900
Dec 8, 2025
36.74
36.93
34.91
36.34
32.44
470,600
Dec 5, 2025
35.80
37.37
34.57
36.91
32.95
1,472,800
Dec 4, 2025
40.64
42.30
39.00
42.08
37.56
486,400
Dec 3, 2025
41.78
43.13
40.58
40.63
36.27
360,700
Dec 2, 2025
41.69
44.50
41.50
41.96
37.46
544,400
Dec 1, 2025
39.93
42.53
39.70
40.58
36.23
357,000
Nov 28, 2025
40.13
42.68
39.14
42.57
38.00
299,200
Nov 26, 2025
39.99
41.33
38.79
39.33
35.11
443,300
Nov 25, 2025
35.39
39.21
34.37
38.95
34.77
455,600
Nov 24, 2025
32.46
36.89
32.12
36.37
32.46
408,900
Nov 21, 2025
29.67
31.63
27.00
31.07
27.74
928,500
Nov 20, 2025
38.12
40.00
30.00
30.41
27.15
893,000
Nov 19, 2025
34.55
35.48
32.20
35.22
31.44
497,700
Nov 18, 2025
34.69
35.90
32.59
34.01
30.36
518,600
Nov 17, 2025
37.68
38.52
34.83
36.03
32.16
569,500
Nov 14, 2025
35.86
41.66
34.59
38.15
34.06
1,081,400
Nov 13, 2025
50.57
50.63
39.07
39.90
35.62
1,550,200
Nov 12, 2025
49.20
53.91
48.37
52.29
46.68
1,369,400
Nov 11, 2025
46.03
48.49
45.00
48.44
43.24
725,500
Nov 10, 2025
42.96
48.38
42.31
47.13
42.07
1,313,600
Nov 7, 2025
35.63
40.58
33.50
40.58
36.23
1,075,300
Nov 6, 2025
46.97
49.10
37.58
37.67
33.63
1,342,200
Nov 5, 2025
45.16
47.63
43.52
46.64
41.64
589,400
Nov 4, 2025
44.22
49.12
42.50
44.60
39.81
902,700
Nov 3, 2025
45.51
50.45
44.68
48.57
43.36
811,600
