NasdaqGM - Nasdaq Real Time Price
USD
Defiance Daily Target 2X Long SOUN ETF (SOUX)
4.0900
+0.3150
(+8.34%)
As of 11:16:02 AM EST. Market Open.
Trade SOUX 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
3.8500
4.1699
3.8500
4.0101
4.0101
58,091
Oct 30, 2026
3.8400
3.8500
3.4890
3.8130
3.8130
172,300
Oct 29, 2026
4.1300
4.3100
4.0000
4.0800
4.0800
84,300
Oct 28, 2026
4.1500
4.2550
3.9200
4.2550
4.2550
109,500
Oct 27, 2026
4.0500
4.3400
3.9720
4.1270
4.1270
71,400
Oct 26, 2026
4.0800
4.2000
3.8400
3.8810
3.8810
76,500
Oct 23, 2026
4.3100
4.3600
4.1070
4.2420
4.2420
68,400
Oct 22, 2026
4.4400
4.7270
4.3000
4.4000
4.4000
69,900
Oct 21, 2026
4.9800
4.9800
4.5100
4.6800
4.6800
70,900
Oct 20, 2026
4.6900
5.0250
4.6900
4.8360
4.8360
34,300
Oct 19, 2026
4.9800
4.9890
4.6400
4.7250
4.7250
74,600
Oct 16, 2026
5.2500
5.3000
4.7990
4.8980
4.8980
79,800
Oct 15, 2026
4.3400
5.2900
4.3400
5.2750
5.2750
110,100
Oct 14, 2026
5.0500
5.0500
4.5550
4.5600
4.5600
94,500
Oct 13, 2026
5.3100
5.5300
5.2800
5.3400
5.3400
81,300
Oct 12, 2026
6.4700
6.4700
5.5250
5.5500
5.5500
103,600
Oct 9, 2026
6.9900
6.9900
6.5000
6.5370
6.5370
46,100
Oct 8, 2026
7.0500
7.1000
6.7400
6.9580
6.9580
46,200
Oct 7, 2026
7.2800
7.3700
7.1400
7.1530
7.1530
106,200
Oct 6, 2026
8.1000
8.1000
7.4300
7.4380
7.4380
151,500
Oct 5, 2026
7.8500
8.1100
7.6610
7.9010
7.9010
114,200
Oct 2, 2026
8.8000
8.8000
7.6200
7.7480
7.7480
263,200
Oct 1, 2026
8.3100
8.7350
8.2500
8.3700
8.3700
76,100
Sep 30, 2026
8.0900
8.6500
8.0750
8.3300
8.3300
113,300
Sep 29, 2026
7.9750
8.2500
7.7950
7.8140
7.8140
117,000
Sep 28, 2026
8.1700
8.2800
7.8500
7.8540
7.8540
41,300
Sep 25, 2026
8.6000
8.7600
8.4300
8.4570
8.4570
33,800
Sep 24, 2026
8.2700
8.6300
8.0000
8.5910
8.5910
174,900
Sep 23, 2026
8.7500
8.7700
8.3400
8.3770
8.3770
46,400
Sep 22, 2026
8.9200
8.9200
8.6300
8.6810
8.6810
76,700
Sep 21, 2026
8.5500
8.9800
8.4670
8.8700
8.8700
116,400
Sep 18, 2026
8.5100
8.5100
7.9500
8.1840
8.1840
93,700
Sep 17, 2026
8.7000
8.7000
8.4000
8.4250
8.4250
79,200
Sep 16, 2026
8.8800
8.8800
8.0000
8.2520
8.2520
186,900
Sep 15, 2026
9.4200
9.6300
8.8950
8.9200
8.9200
47,100
Sep 14, 2026
9.5000
10.3600
9.3500
9.8900
9.8900
47,300
Sep 11, 2026
9.5800
9.7000
9.2400
9.2530
9.2530
26,500
Sep 10, 2026
9.5400
9.9900
9.3100
9.3540
9.3540
57,100
Sep 9, 2026
10.3600
10.3600
9.9300
9.9980
9.9980
91,200
Sep 8, 2026
10.9200
11.1990
9.9700
10.2730
10.2730
87,200
Sep 4, 2026
10.5900
10.9800
10.4800
10.8270
10.8270
105,100
Sep 3, 2026
11.3300
11.3600
10.7200
10.8480
10.8480
56,100
Sep 2, 2026
11.1300
11.9300
10.8500
11.0560
11.0560
38,200
Sep 1, 2026
11.7000
11.7000
10.9500
11.2580
11.2580
76,300
Aug 31, 2026
11.9000
12.9500
11.9000
12.3800
12.3800
33,300
Aug 28, 2026
12.4200
12.7500
11.9700
12.2340
12.2340
30,600
Aug 27, 2026
12.2500
13.1500
12.1200
12.6380
12.6380
85,500
Aug 26, 2026
11.8500
12.8800
11.4000
11.9220
11.9220
78,200
Aug 25, 2026
11.9200
12.2100
11.7570
12.0260
12.0260
54,800
Aug 24, 2026
12.5800
12.5800
11.8440
11.9590
11.9590
56,800
Aug 21, 2026
12.3000
13.3300
12.1000
13.1040
13.1040
85,000
Aug 20, 2026
12.2450
12.5100
11.6200
11.8910
11.8910
43,300
Aug 19, 2026
11.8600
12.7700
11.5500
12.5300
12.5300
71,100
Aug 18, 2026
11.7100
12.5600
11.5850
12.0270
12.0270
55,600
Aug 17, 2026
13.3800
13.3800
11.8200
12.1100
12.1100
150,200
Aug 14, 2026
13.8500
14.3000
13.3600
13.6200
13.6200
85,800
Aug 13, 2026
13.4100
13.8500
12.9700
13.8500
13.8500
85,500
Aug 12, 2026
13.8000
13.8190
13.1810
13.5640
13.5640
89,900
Aug 11, 2026
13.7100
14.0690
13.3000
13.6200
13.6200
49,400
Aug 10, 2026
15.3400
15.5000
13.6100
13.8300
13.8300
238,500
Aug 7, 2026
13.0500
16.4700
12.8000
16.1100
16.1100
358,000
Aug 6, 2026
15.9500
16.3800
12.5450
12.7580
12.7580
598,500
Aug 5, 2026
11.0300
11.1710
10.5000
10.7160
10.7160
283,300
Aug 4, 2026
9.8200
10.9600
9.8100
10.9320
10.9320
57,400
Aug 3, 2026
10.1100
10.1100
9.5300
9.6560
9.6560
59,900
Jul 31, 2026
9.9200
10.2700
9.4200
9.7300
9.7300
35,100
Jul 30, 2026
8.6500
9.9300
8.5500
9.8300
9.8300
117,900
Jul 29, 2026
10.1800
10.2000
8.4000
8.5280
8.5280
108,000
Jul 28, 2026
10.4100
11.2000
9.6600
10.3100
10.3100
38,700
Jul 27, 2026
11.0200
11.8500
10.6000
10.9350
10.9350
72,100
Jul 24, 2026
10.6860
10.6860
9.7900
10.0920
10.0920
62,800
Jul 23, 2026
10.7800
11.2200
10.2300
10.3580
10.3580
32,700
Jul 22, 2026
11.3550
11.5800
10.7700
11.2000
11.2000
52,600
Jul 21, 2026
10.8500
11.6100
10.7600
11.4700
11.4700
73,900
Jul 20, 2026
10.6400
11.0800
9.9900
10.6640
10.6640
54,000
Jul 17, 2026
10.1500
10.9900
9.6300
10.5800
10.5800
62,600
Jul 16, 2026
11.0000
11.0200
10.5000
10.7900
10.7900
25,600
Jul 15, 2026
12.4300
12.5200
11.1570
11.4700
11.4700
56,500
Jul 14, 2026
11.1300
12.6200
11.0100
12.0800
12.0800
60,500
Jul 13, 2026
11.9000
12.1600
11.0500
11.3880
11.3880
56,300
Jul 10, 2026
12.3800
12.4800
11.3800
11.9550
11.9550
50,400
Jul 9, 2026
12.2100
12.2100
11.1080
12.1380
12.1380
105,100
Jul 8, 2026
11.4200
12.6000
11.4200
12.5500
12.5500
29,300
Jul 7, 2026
13.0500
13.2200
11.7400
12.0580
12.0580
56,100
Jul 6, 2026
11.9400
13.7260
11.8800
13.3260
13.3260
67,900
Jul 2, 2026
12.5600
13.1800
11.7800
11.8850
11.8850
97,800
Jul 1, 2026
11.7200
13.5100
11.7200
12.4140
12.4140
123,200
Jun 30, 2026
11.3100
11.9000
11.0300
11.6400
11.6400
43,500
Jun 29, 2026
12.0200
12.0200
10.5800
11.3560
11.3560
102,700
Jun 26, 2026
10.2000
11.8500
10.2000
11.4450
11.4450
56,500
Jun 25, 2026
11.2700
11.4000
10.3400
10.6870
10.6870
119,200
Jun 24, 2026
11.5400
11.5450
10.8400
11.1710
11.1710
77,800
Jun 23, 2026
12.9100
13.4600
11.6400
11.6880
11.6880
112,300
Jun 22, 2026
13.7400
14.6390
13.2800
13.3180
13.3180
91,900
Jun 18, 2026
13.8800
14.4500
13.3100
14.3100
14.3100
67,800
Jun 17, 2026
13.7900
14.6000
13.5600
13.7560
13.7560
93,200
Jun 16, 2026
15.3500
15.3910
13.3400
14.0600
14.0600
158,900
Jun 15, 2026
15.1700
17.0000
15.1700
15.4300
15.4300
140,400
Jun 12, 2026
14.3800
14.5910
13.5000
13.6900
13.6900
67,400
Jun 11, 2026
12.8600
14.1100
12.2950
13.9900
13.9900
116,300
Jun 10, 2026
13.6400
14.7000
13.1700
13.2220
13.2220
102,800
Jun 9, 2026
16.3100
16.6500
13.1650
14.2570
14.2570
152,000
Jun 8, 2026
16.4500
17.0000
15.6000
16.3220
16.3220
125,700
Jun 5, 2026
18.2900
18.3750
15.1100
15.8710
15.8710
181,600
Jun 4, 2026
19.0700
20.0000
18.9500
18.9580
18.9580
129,800
Jun 3, 2026
22.3000
22.3000
19.1500
19.1500
19.1500
300,500
Jun 2, 2026
24.0950
24.7500
22.8000
23.0800
23.0800
178,900
Jun 1, 2026
24.5900
26.8900
23.5600
25.6920
25.6920
288,700
May 29, 2026
24.0100
25.2700
22.1800
24.2500
24.2500
426,600
May 28, 2026
19.2500
23.0000
19.0550
22.1020
22.1020
282,500
May 27, 2026
19.8300
20.4800
19.1500
19.7620
19.7620
103,800
May 26, 2026
20.4200
21.4230
19.9500
20.0000
20.0000
115,500
May 22, 2026
21.1500
23.6000
19.8000
20.1330
20.1330
230,000
May 21, 2026
21.1300
21.2900
20.2900
21.0230
21.0230
106,900
May 20, 2026
21.8200
22.4200
21.0000
21.7200
21.7200
98,900
May 19, 2026
20.5800
22.0500
20.1400
21.7400
21.7400
118,400
May 18, 2026
20.7100
21.4620
19.7400
21.1970
21.1970
122,000
May 15, 2026
20.7800
22.6810
20.4500
21.6700
21.6700
136,800
May 14, 2026
21.7800
22.3000
20.7600
22.1400
22.1400
100,300
May 13, 2026
19.3250
22.6680
19.1610
21.6300
21.6300
221,800
May 12, 2026
20.8000
21.3830
18.9000
19.9380
19.9380
241,700
May 11, 2026
23.3300
23.7000
21.5900
21.9100
21.9100
315,300
May 8, 2026
23.1600
24.5600
21.2800
24.3700
24.3700
378,300
May 7, 2026
28.2300
29.5000
26.0300
29.3960
29.3960
436,400
May 6, 2026
26.4700
27.6550
25.2500
27.6550
27.6550
169,700
May 5, 2026
28.8900
28.8900
25.0000
26.3000
26.3000
231,800
May 4, 2026
28.8400
31.5890
27.6350
28.2700
28.2700
479,800
May 1, 2026
21.2800
28.9100
21.2800
28.6800
28.6800
490,300
Apr 30, 2026
19.7000
20.6790
19.2500
20.6790
20.6790
151,100
Apr 29, 2026
20.4000
20.4900
18.7100
19.4050
19.4050
114,700
Apr 28, 2026
21.3500
22.0200
20.3700
21.2010
21.2010
87,400
Apr 27, 2026
20.9600
21.8400
20.6400
21.7700
21.7700
92,300
Apr 24, 2026
21.0000
22.8800
19.8710
21.9000
21.9000
128,900
Apr 23, 2026
21.6850
21.9950
19.3450
20.2000
20.2000
140,800
Apr 22, 2026
21.5100
23.2600
20.8030
22.3600
22.3600
197,100
Apr 21, 2026
25.9300
26.1800
20.1250
20.5100
20.5100
441,700
Apr 20, 2026
20.5100
23.2500
20.5010
23.1310
23.1310
243,900
Apr 17, 2026
21.5000
22.2640
20.5400
21.8800
21.8800
256,000
Apr 16, 2026
22.2900
22.2900
19.7200
19.9300
19.9300
514,200
Apr 15, 2026
17.8000
21.0500
17.6200
20.7700
20.7700
306,000
Apr 14, 2026
17.0000
17.2500
16.2400
16.6200
16.6200
197,600
Apr 13, 2026
13.2400
15.9800
13.2000
15.9080
15.9080
137,300
Apr 10, 2026
14.8100
15.2410
13.8500
14.1280
14.1280
82,200
Apr 9, 2026
15.6500
15.7290
14.6010
14.8140
14.8140
51,400
Apr 8, 2026
18.6500
19.1000
15.6500
15.8640
15.8640
138,000
Apr 7, 2026
14.8300
15.4000
13.7000
15.3460
15.3460
129,500
Apr 6, 2026
16.0200
16.8000
15.3150
15.5100
15.5100
66,600
Apr 2, 2026
14.0100
15.9100
13.8700
15.8440
15.8440
45,200
Apr 1, 2026
17.1700
17.6990
15.3100
15.4420
15.4420
155,200
Mar 31, 2026
13.7500
16.6000
13.3500
16.3890
16.3890
146,400
Mar 30, 2026
12.5900
13.1700
12.0900
12.7540
12.7540
83,800
Mar 27, 2026
12.6700
12.9510
12.1900
12.2700
12.2700
56,900
Mar 26, 2026
14.3800
14.6800
13.0650
13.0770
13.0770
81,500
Mar 25, 2026
15.3900
15.7080
14.4000
14.9490
14.9490
90,900
Mar 24, 2026
16.2900
16.6050
14.4400
14.4930
14.4930
110,800
Mar 23, 2026
16.0700
17.2650
15.7700
17.0770
17.0770
114,000
Mar 20, 2026
16.8000
17.2120
15.1400
15.4050
15.4050
118,500
Mar 19, 2026
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
18.3200
18.3200
16.0400
17.2500
17.2500
141,500
Mar 18, 2026
21.8000
22.2360
19.9200
19.9680
19.9680
110,375
Mar 17, 2026
21.0400
23.2800
20.9600
22.5200
22.5200
146,025
Mar 16, 2026
20.8000
21.7200
19.8400
21.0000
21.0000
154,125
Mar 13, 2026
21.4000
22.4600
18.8400
19.7600
19.7600
127,825
Mar 12, 2026
21.8000
22.2600
20.5200
20.7600
20.7600
87,600
Mar 11, 2026
23.2400
24.1200
22.2800
22.6400
22.6400
87,825
Mar 10, 2026
24.8400
25.8000
23.2000
23.2320
23.2320
67,775
Mar 9, 2026
23.6400
25.2400
21.6000
25.2000
25.2000
115,500
Mar 6, 2026
24.1200
26.9200
24.1200
24.3760
24.3760
92,225
Mar 5, 2026
24.6000
26.8400
23.4160
25.6000
25.6000
111,775
Mar 4, 2026
27.8000
28.5200
24.9600
25.2040
25.2040
101,300
Mar 3, 2026
25.3600
27.9200
25.0800
27.1600
27.1600
110,325
Mar 2, 2026
23.8000
28.1600
22.6000
28.1600
28.1600
168,525
Feb 27, 2026
30.9600
32.7200
27.5200
28.0000
28.0000
398,425
Feb 26, 2026
28.7200
31.4000
27.9600
31.0000
31.0000
350,450
Feb 25, 2026
28.6000
29.6000
27.5200
27.6600
27.6600
153,125
Feb 24, 2026
23.4800
27.3200
23.0400
26.6640
26.6640
100,025
Feb 23, 2026
22.3600
24.1600
21.4400
23.5080
23.5080
57,975
Feb 20, 2026
22.6400
25.3600
22.4000
23.6000
23.6000
79,125
Feb 19, 2026
21.4000
23.6400
20.7120
23.6400
23.6400
47,825
Feb 18, 2026
20.6400
22.6000
20.1600
21.8400
21.8400
43,875
Feb 17, 2026
20.9600
21.5600
19.2440
20.7200
20.7200
48,375
Feb 13, 2026
22.5600
23.2400
21.3200
21.4800
21.4800
63,625
Feb 12, 2026
24.2800
24.2800
20.9200
21.6400
21.6400
83,150
Feb 11, 2026
27.1600
27.2000
22.3600
24.8400
24.8400
149,525
Feb 10, 2026
30.9200
31.8800
26.6000
26.7200
26.7200
92,625
Feb 9, 2026
28.0000
31.4400
27.4800
30.7600
30.7600
109,550
Feb 6, 2026
23.2800
30.0400
23.0800
28.8800
28.8800
124,875
Feb 5, 2026
25.0400
25.7400
21.3600
21.7200
21.7200
92,650
Feb 4, 2026
27.3200
27.3200
23.2400
26.7600
26.7600
126,400
Feb 3, 2026
29.9200
30.0800
25.6000
28.1200
28.1200
132,275
Feb 2, 2026
28.9200
30.0800
27.7800
29.2000
29.2000
66,750
Jan 30, 2026
33.3200
33.7200
28.4800
29.3200
29.3200
137,125
Jan 29, 2026
38.4000
38.4000
32.9600
34.2800
34.2800
105,425
Jan 28, 2026
42.2400
42.2400
38.6320
39.0160
39.0160
56,225
Jan 27, 2026
41.2800
41.6400
37.9200
41.2800
41.2800
89,725
Jan 26, 2026
44.2800
44.4000
40.2000
40.6000
40.6000
70,825
Jan 23, 2026
50.2800
50.4000
43.2000
44.8000
44.8000
89,300
Jan 22, 2026
48.8760
50.2400
47.8400
50.0400
50.0400
40,925
Jan 21, 2026
47.3400
48.8000
43.0800
47.6400
47.6400
54,325
Jan 20, 2026
47.6000
50.2000
45.8000
46.1200
46.1200
81,200
Jan 16, 2026
51.2000
55.6960
51.1800
52.5200
52.5200
84,450
Jan 15, 2026
54.8800
55.4000
50.7800
51.0400
51.0400
55,800
Jan 14, 2026
51.0400
54.6400
50.0000
54.4000
54.4000
57,075
Jan 13, 2026
57.4800
57.4800
51.1200
52.6400
52.6400
108,350
Jan 12, 2026
61.8800
62.4000
56.4720
57.5200
57.5200
146,675
Jan 9, 2026
55.1600
64.5200
55.1600
59.6000
59.6000
117,475
Jan 8, 2026
51.4000
53.6920
48.6400
52.3200
52.3200
35,425
Jan 7, 2026
56.9200
56.9200
52.1200
53.0640
53.0640
44,775
Jan 6, 2026
53.0000
55.2000
50.1200
54.8000
54.8000
82,075
Jan 5, 2026
51.1200
55.2400
48.4000
52.6800
52.6800
115,200
Jan 2, 2026
46.2400
49.4400
44.8800
49.1200
49.1200
71,750
Dec 31, 2025
43.9600
44.3200
42.5600
43.5360
43.5360
50,400
Dec 30, 2025
8.836
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
49.1200
49.7440
44.1800
44.2080
44.2080
114,775
Dec 29, 2025
57.6400
61.1600
56.0000
57.0360
48.2000
62,400
Dec 26, 2025
62.7200
62.7200
58.4000
60.4600
51.0936
46,425
Dec 24, 2025
63.9600
64.0400
61.8400
63.1240
53.3448
23,850
Dec 23, 2025
64.7600
65.9640
61.9600
64.1200
54.1866
78,375
Dec 22, 2025
67.0400
70.6680
65.6000
67.9600
57.4317
40,475
Dec 19, 2025
64.1200
66.0400
62.4000
65.0000
54.9302
61,575
Dec 18, 2025
68.9600
71.2000
62.9880
63.3200
53.5105
48,225
Dec 17, 2025
67.8000
71.5200
64.4800
64.7600
54.7274
76,950
Dec 16, 2025
59.7200
66.8400
59.7200
66.8400
56.4852
26,950
Dec 15, 2025
73.5600
73.5600
61.9600
62.7600
53.0372
58,625
Dec 12, 2025
81.6800
86.2400
71.6000
73.4800
62.0965
61,775
Dec 11, 2025
78.5600
79.0520
72.2400
79.0000
66.7613
40,125
Dec 10, 2025
81.6400
84.6800
78.6400
81.4400
68.8233
48,075
Dec 9, 2025
85.5200
88.6440
82.5200
83.0800
70.2093
42,475
Dec 8, 2025
92.4000
94.0000
85.9160
88.2400
74.5699
34,200
Dec 5, 2025
88.0000
91.9400
85.7600
89.3600
75.5164
39,550
Dec 4, 2025
75.2800
92.1600
75.0000
90.4000
76.3953
106,925
Dec 3, 2025
69.6400
76.9600
66.9400
76.9600
65.0374
48,100
Dec 2, 2025
76.4800
80.9400
69.8400
70.0400
59.1894
59,875
Dec 1, 2025
76.2400
80.4040
73.2800
74.2800
62.7726
40,975
Nov 28, 2025
79.6800
82.0000
78.3920
81.4000
68.7895
37,625
Nov 26, 2025
82.5600
83.4800
77.8400
78.3040
66.1732
70,675
Nov 25, 2025
79.0000
83.1200
72.5600
80.3400
67.8937
55,550
Nov 24, 2025
73.8000
80.8520
72.4400
80.7600
68.2487
69,450
Nov 21, 2025
71.2800
74.2000
60.0800
71.3200
60.2711
132,650
Nov 20, 2025
88.8000
97.0880
72.0800
72.5600
61.3190
197,400
Nov 19, 2025
77.0200
81.9200
73.7600
76.8840
64.9732
72,225
Nov 18, 2025
71.6000
78.6000
68.4080
75.6000
63.8881
82,575
Nov 17, 2025
82.2400
84.6520
72.6800
74.2000
62.7050
68,875
Nov 14, 2025
77.6000
89.4000
76.7600
84.6800
71.5614
87,800
Nov 13, 2025
96.5400
96.5400
80.8000
86.1200
72.7783
132,900
Nov 12, 2025
107.6400
111.4400
101.6400
102.2400
86.4010
52,200
Nov 11, 2025
119.3200
119.3200
103.0000
105.4400
89.1053
72,025
Nov 10, 2025
131.1200
131.1200
117.4720
122.0000
103.0998
92,175
Nov 7, 2025
117.9960
127.9560
110.3200
117.6800
99.4490
139,875
Nov 6, 2025
144.2560
146.8400
120.0400
120.7200
102.0181
118,325
Nov 5, 2025
145.5200
148.1200
134.7760
148.0800
125.1395
55,250
Nov 4, 2025
159.3200
166.1600
135.3600
137.3600
116.0802
100,475
Nov 3, 2025
190.6200
193.8400
164.0080
179.2720
151.4992
49,025
