SOUX Historical Prices
Defiance Daily Target 2X Long SOUN ETF · daily open, high, low, close & volume
Trading days
249
Period high
166.16
Period low
3.49
Period change
-97.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.68 | 3.73 | 3.57 | 3.63 | +0.81% | 200,282 |
| Nov 2, 2026 | 3.90 | 4.17 | 3.59 | 3.60 | -5.47% | 89,811 |
| Oct 30, 2026 | 3.84 | 3.85 | 3.49 | 3.81 | -6.54% | 182,327 |
| Oct 29, 2026 | 4.13 | 4.31 | 4.00 | 4.08 | -4.11% | 89,000 |
| Oct 28, 2026 | 4.15 | 4.25 | 3.92 | 4.25 | +3.10% | 109,679 |
| Oct 27, 2026 | 4.05 | 4.34 | 3.97 | 4.13 | +6.33% | 71,383 |
| Oct 26, 2026 | 4.08 | 4.20 | 3.84 | 3.88 | -8.51% | 76,701 |
| Oct 23, 2026 | 4.31 | 4.36 | 4.11 | 4.24 | -3.60% | 68,629 |
| Oct 22, 2026 | 4.44 | 4.73 | 4.30 | 4.40 | -5.98% | 70,140 |
| Oct 21, 2026 | 4.98 | 4.98 | 4.51 | 4.68 | -3.23% | 70,851 |
| Oct 20, 2026 | 4.69 | 5.03 | 4.69 | 4.84 | +2.36% | 34,326 |
| Oct 19, 2026 | 4.98 | 4.99 | 4.64 | 4.72 | -3.53% | 74,586 |
| Oct 16, 2026 | 5.25 | 5.30 | 4.80 | 4.90 | -7.15% | 81,501 |
| Oct 15, 2026 | 4.34 | 5.29 | 4.34 | 5.28 | +15.68% | 110,081 |
| Oct 14, 2026 | 5.05 | 5.05 | 4.55 | 4.56 | -14.60% | 94,920 |
| Oct 13, 2026 | 5.31 | 5.53 | 5.28 | 5.34 | -3.79% | 82,029 |
| Oct 12, 2026 | 6.47 | 6.47 | 5.53 | 5.55 | -15.09% | 104,347 |
| Oct 9, 2026 | 6.99 | 6.99 | 6.50 | 6.54 | -6.06% | 46,154 |
| Oct 8, 2026 | 7.05 | 7.10 | 6.74 | 6.96 | -2.72% | 46,228 |
| Oct 7, 2026 | 7.28 | 7.37 | 7.14 | 7.15 | -3.84% | 106,287 |
| Oct 6, 2026 | 8.10 | 8.10 | 7.43 | 7.44 | -5.86% | 156,721 |
| Oct 5, 2026 | 7.85 | 8.11 | 7.66 | 7.90 | +1.97% | 115,889 |
| Oct 2, 2026 | 8.80 | 8.80 | 7.62 | 7.75 | -7.43% | 263,752 |
| Oct 1, 2026 | 8.31 | 8.73 | 8.25 | 8.37 | +0.48% | 76,112 |
| Sep 30, 2026 | 8.09 | 8.65 | 8.07 | 8.33 | +6.61% | 113,400 |
| Sep 29, 2026 | 7.97 | 8.25 | 7.79 | 7.81 | -0.51% | 116,971 |
| Sep 28, 2026 | 8.17 | 8.28 | 7.85 | 7.85 | -7.13% | 41,336 |
| Sep 25, 2026 | 8.60 | 8.76 | 8.43 | 8.46 | -1.56% | 33,927 |
| Sep 24, 2026 | 8.27 | 8.63 | 8.00 | 8.59 | +2.56% | 174,903 |
| Sep 23, 2026 | 8.75 | 8.77 | 8.34 | 8.38 | -3.50% | 46,551 |
| Sep 22, 2026 | 8.92 | 8.92 | 8.63 | 8.68 | -2.14% | 76,740 |
| Sep 21, 2026 | 8.55 | 8.98 | 8.47 | 8.87 | +8.38% | 117,937 |
| Sep 18, 2026 | 8.51 | 8.51 | 7.95 | 8.18 | -2.86% | 94,503 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.40 | 8.43 | +2.09% | 79,377 |
| Sep 16, 2026 | 8.88 | 8.88 | 8.00 | 8.25 | -7.49% | 195,906 |
| Sep 15, 2026 | 9.42 | 9.63 | 8.89 | 8.92 | -9.81% | 49,891 |
| Sep 14, 2026 | 9.50 | 10.36 | 9.35 | 9.89 | +6.89% | 47,448 |
| Sep 11, 2026 | 9.58 | 9.70 | 9.24 | 9.25 | -7.46% | 26,712 |
| Sep 9, 2026 | 10.36 | 10.36 | 9.93 | 10.00 | -2.67% | 91,717 |
| Sep 8, 2026 | 10.92 | 11.20 | 9.97 | 10.27 | -5.12% | 87,217 |
| Sep 4, 2026 | 10.59 | 10.98 | 10.48 | 10.83 | -0.20% | 105,118 |
| Sep 3, 2026 | 11.33 | 11.36 | 10.72 | 10.85 | -1.88% | 56,329 |
| Sep 2, 2026 | 11.13 | 11.93 | 10.85 | 11.06 | -10.69% | 38,192 |
| Aug 31, 2026 | 11.90 | 12.95 | 11.90 | 12.38 | +1.20% | 33,295 |
| Aug 28, 2026 | 12.42 | 12.75 | 11.97 | 12.23 | -3.20% | 31,243 |
| Aug 27, 2026 | 12.25 | 13.15 | 12.12 | 12.64 | +6.00% | 85,566 |
| Aug 26, 2026 | 11.85 | 12.88 | 11.40 | 11.92 | -0.87% | 78,799 |
| Aug 25, 2026 | 11.92 | 12.21 | 11.76 | 12.03 | +0.56% | 54,805 |
| Aug 24, 2026 | 12.58 | 12.58 | 11.84 | 11.96 | -8.74% | 56,767 |
| Aug 21, 2026 | 12.30 | 13.33 | 12.10 | 13.10 | +10.20% | 85,252 |
| Aug 20, 2026 | 12.24 | 12.51 | 11.62 | 11.89 | -5.10% | 43,662 |
| Aug 19, 2026 | 11.86 | 12.77 | 11.55 | 12.53 | +4.18% | 71,019 |
| Aug 18, 2026 | 11.71 | 12.56 | 11.59 | 12.03 | -0.68% | 55,766 |
| Aug 17, 2026 | 13.38 | 13.38 | 11.82 | 12.11 | -11.09% | 150,187 |
| Aug 14, 2026 | 13.85 | 14.30 | 13.36 | 13.62 | -1.66% | 85,787 |
| Aug 13, 2026 | 13.41 | 13.85 | 12.97 | 13.85 | +2.11% | 85,459 |
| Aug 12, 2026 | 13.80 | 13.82 | 13.18 | 13.56 | -0.41% | 90,127 |
| Aug 11, 2026 | 13.71 | 14.07 | 13.30 | 13.62 | -1.52% | 49,363 |
| Aug 10, 2026 | 15.34 | 15.50 | 13.61 | 13.83 | -14.15% | 238,792 |
| Aug 7, 2026 | 13.05 | 16.47 | 12.80 | 16.11 | +26.27% | 358,021 |
| Aug 6, 2026 | 15.95 | 16.38 | 12.54 | 12.76 | +19.05% | 598,517 |
| Aug 5, 2026 | 11.03 | 11.17 | 10.50 | 10.72 | -1.97% | 283,254 |
| Aug 4, 2026 | 9.82 | 10.96 | 9.81 | 10.93 | +13.22% | 57,446 |
| Aug 3, 2026 | 10.11 | 10.11 | 9.53 | 9.66 | -0.77% | 59,924 |
| Jul 31, 2026 | 9.92 | 10.27 | 9.42 | 9.73 | -1.02% | 35,126 |
| Jul 30, 2026 | 8.65 | 9.93 | 8.55 | 9.83 | +15.26% | 118,333 |
| Jul 29, 2026 | 10.18 | 10.20 | 8.40 | 8.53 | -17.28% | 108,135 |
| Jul 28, 2026 | 10.41 | 11.20 | 9.66 | 10.31 | -5.71% | 39,083 |
| Jul 27, 2026 | 11.02 | 11.85 | 10.60 | 10.93 | +8.35% | 72,519 |
| Jul 24, 2026 | 10.69 | 10.69 | 9.79 | 10.09 | -2.56% | 62,813 |
| Jul 23, 2026 | 10.78 | 11.22 | 10.23 | 10.36 | -7.52% | 32,873 |
| Jul 22, 2026 | 11.36 | 11.58 | 10.77 | 11.20 | -2.35% | 52,919 |
| Jul 21, 2026 | 10.85 | 11.61 | 10.76 | 11.47 | +7.56% | 73,892 |
| Jul 20, 2026 | 10.64 | 11.08 | 9.99 | 10.66 | +0.79% | 53,999 |
| Jul 17, 2026 | 10.15 | 10.99 | 9.63 | 10.58 | -1.95% | 62,580 |
| Jul 16, 2026 | 11.00 | 11.02 | 10.50 | 10.79 | -5.93% | 25,902 |
| Jul 15, 2026 | 12.43 | 12.52 | 11.16 | 11.47 | -5.05% | 56,451 |
| Jul 14, 2026 | 11.13 | 12.62 | 11.01 | 12.08 | +6.08% | 57,805 |
| Jul 13, 2026 | 11.90 | 12.16 | 11.05 | 11.39 | -4.74% | 56,506 |
| Jul 10, 2026 | 12.38 | 12.48 | 11.38 | 11.96 | -1.50% | 50,632 |
| Jul 9, 2026 | 12.21 | 12.21 | 11.11 | 12.14 | -3.29% | 105,229 |
| Jul 8, 2026 | 11.42 | 12.60 | 11.42 | 12.55 | +4.08% | 29,398 |
| Jul 7, 2026 | 13.05 | 13.22 | 11.74 | 12.06 | -9.52% | 56,160 |
| Jul 6, 2026 | 11.94 | 13.73 | 11.88 | 13.33 | +12.13% | 67,967 |
| Jul 2, 2026 | 12.56 | 13.18 | 11.78 | 11.88 | -4.26% | 101,833 |
| Jul 1, 2026 | 11.72 | 13.51 | 11.72 | 12.41 | +6.65% | 123,498 |
| Jun 30, 2026 | 11.31 | 11.90 | 11.03 | 11.64 | +2.50% | 43,539 |
| Jun 29, 2026 | 12.02 | 12.02 | 10.58 | 11.36 | -0.78% | 102,670 |
| Jun 26, 2026 | 10.20 | 11.85 | 10.20 | 11.45 | +7.10% | 56,566 |
| Jun 25, 2026 | 11.27 | 11.40 | 10.34 | 10.69 | -4.33% | 119,231 |
| Jun 24, 2026 | 11.54 | 11.54 | 10.84 | 11.17 | -4.42% | 77,835 |
| Jun 23, 2026 | 12.91 | 13.46 | 11.64 | 11.69 | -12.24% | 112,304 |
| Jun 22, 2026 | 13.74 | 14.64 | 13.28 | 13.32 | -6.93% | 91,855 |
| Jun 18, 2026 | 13.88 | 14.45 | 13.31 | 14.31 | +4.02% | 67,823 |
| Jun 17, 2026 | 13.79 | 14.60 | 13.56 | 13.76 | -2.16% | 93,635 |
| Jun 16, 2026 | 15.35 | 15.39 | 13.34 | 14.06 | -8.88% | 158,858 |
| Jun 15, 2026 | 15.17 | 17.00 | 15.17 | 15.43 | +12.71% | 141,349 |
| Jun 12, 2026 | 14.38 | 14.59 | 13.50 | 13.69 | -2.14% | 67,833 |
| Jun 11, 2026 | 12.86 | 14.11 | 12.29 | 13.99 | +5.81% | 116,257 |
| Jun 10, 2026 | 13.64 | 14.70 | 13.17 | 13.22 | -7.26% | 102,805 |
| Jun 9, 2026 | 16.31 | 16.65 | 13.16 | 14.26 | -12.65% | 151,955 |
| Jun 8, 2026 | 16.45 | 17.00 | 15.60 | 16.32 | +2.85% | 125,703 |
| Jun 5, 2026 | 18.29 | 18.38 | 15.11 | 15.87 | -16.29% | 181,625 |
| Jun 4, 2026 | 19.07 | 20.00 | 18.95 | 18.96 | -1.00% | 129,823 |
| Jun 3, 2026 | 22.30 | 22.30 | 19.15 | 19.15 | -17.03% | 300,459 |
| Jun 2, 2026 | 24.09 | 24.75 | 22.80 | 23.08 | -10.17% | 178,935 |
| Jun 1, 2026 | 24.59 | 26.89 | 23.56 | 25.69 | +5.95% | 288,738 |
| May 29, 2026 | 24.01 | 25.27 | 22.18 | 24.25 | +9.72% | 428,474 |
| May 28, 2026 | 19.25 | 23.00 | 19.05 | 22.10 | +11.84% | 284,723 |
| May 27, 2026 | 19.83 | 20.48 | 19.15 | 19.76 | -1.19% | 106,450 |
| May 26, 2026 | 20.42 | 21.42 | 19.95 | 20.00 | -0.66% | 116,365 |
| May 22, 2026 | 21.15 | 23.60 | 19.80 | 20.13 | -4.23% | 230,202 |
| May 21, 2026 | 21.13 | 21.29 | 20.29 | 21.02 | -3.21% | 106,474 |
| May 20, 2026 | 21.82 | 22.42 | 21.00 | 21.72 | -0.09% | 98,910 |
| May 19, 2026 | 20.58 | 22.05 | 20.14 | 21.74 | +2.56% | 118,368 |
| May 18, 2026 | 20.71 | 21.46 | 19.74 | 21.20 | -2.18% | 122,012 |
| May 15, 2026 | 20.78 | 22.68 | 20.45 | 21.67 | -2.12% | 136,793 |
| May 14, 2026 | 21.78 | 22.30 | 20.76 | 22.14 | +2.36% | 100,284 |
| May 13, 2026 | 19.32 | 22.67 | 19.16 | 21.63 | +8.49% | 221,833 |
| May 12, 2026 | 20.80 | 21.38 | 18.90 | 19.94 | -9.00% | 242,035 |
| May 11, 2026 | 23.33 | 23.70 | 21.59 | 21.91 | -10.09% | 315,319 |
| May 8, 2026 | 23.16 | 24.56 | 21.28 | 24.37 | -17.10% | 378,303 |
| May 7, 2026 | 28.23 | 29.50 | 26.03 | 29.40 | +6.30% | 436,371 |
| May 6, 2026 | 26.47 | 27.66 | 25.25 | 27.66 | +5.15% | 169,721 |
| May 5, 2026 | 28.89 | 28.89 | 25.00 | 26.30 | -6.97% | 231,828 |
| May 4, 2026 | 28.84 | 31.59 | 27.64 | 28.27 | -1.43% | 479,781 |
| May 1, 2026 | 21.28 | 28.91 | 21.28 | 28.68 | +38.69% | 490,275 |
| Apr 30, 2026 | 19.70 | 20.68 | 19.25 | 20.68 | +6.57% | 151,090 |
| Apr 29, 2026 | 20.40 | 20.49 | 18.71 | 19.41 | -8.47% | 114,747 |
| Apr 28, 2026 | 21.35 | 22.02 | 20.37 | 21.20 | -2.61% | 87,371 |
| Apr 27, 2026 | 20.96 | 21.84 | 20.64 | 21.77 | -0.60% | 90,654 |
| Apr 24, 2026 | 21.00 | 22.88 | 19.87 | 21.90 | +8.41% | 128,935 |
| Apr 23, 2026 | 21.68 | 22.00 | 19.34 | 20.20 | -9.66% | 140,787 |
| Apr 22, 2026 | 21.51 | 23.26 | 20.80 | 22.36 | +9.02% | 197,086 |
| Apr 21, 2026 | 25.93 | 26.18 | 20.13 | 20.51 | -11.33% | 441,658 |
| Apr 20, 2026 | 20.51 | 23.25 | 20.50 | 23.13 | +5.72% | 243,902 |
| Apr 17, 2026 | 21.50 | 22.26 | 20.54 | 21.88 | +9.78% | 255,961 |
| Apr 16, 2026 | 22.29 | 22.29 | 19.72 | 19.93 | -4.04% | 514,195 |
| Apr 15, 2026 | 17.80 | 21.05 | 17.62 | 20.77 | +24.97% | 306,007 |
| Apr 14, 2026 | 17.00 | 17.25 | 16.24 | 16.62 | +4.48% | 197,582 |
| Apr 13, 2026 | 13.24 | 15.98 | 13.20 | 15.91 | +12.60% | 137,744 |
| Apr 10, 2026 | 14.81 | 15.24 | 13.85 | 14.13 | -4.63% | 82,376 |
| Apr 9, 2026 | 15.65 | 15.73 | 14.60 | 14.81 | -6.62% | 51,419 |
| Apr 8, 2026 | 18.65 | 19.10 | 15.65 | 15.86 | +3.38% | 138,189 |
| Apr 7, 2026 | 14.83 | 15.40 | 13.70 | 15.35 | -1.05% | 129,506 |
| Apr 6, 2026 | 16.02 | 16.80 | 15.31 | 15.51 | -2.11% | 66,562 |
| Apr 2, 2026 | 14.01 | 15.91 | 13.87 | 15.84 | +2.60% | 45,191 |
| Apr 1, 2026 | 17.17 | 17.70 | 15.31 | 15.44 | -5.78% | 155,164 |
| Mar 31, 2026 | 13.75 | 16.60 | 13.35 | 16.39 | +28.50% | 146,441 |
| Mar 30, 2026 | 12.59 | 13.17 | 12.09 | 12.75 | +3.95% | 84,080 |
| Mar 27, 2026 | 12.67 | 12.95 | 12.19 | 12.27 | -6.17% | 56,938 |
| Mar 26, 2026 | 14.38 | 14.68 | 13.07 | 13.08 | -12.52% | 81,463 |
| Mar 25, 2026 | 15.39 | 15.71 | 14.40 | 14.95 | +3.15% | 90,928 |
| Mar 24, 2026 | 16.29 | 16.61 | 14.44 | 14.49 | -15.14% | 111,050 |
| Mar 23, 2026 | 16.07 | 17.27 | 15.77 | 17.08 | +10.86% | 113,959 |
| Mar 20, 2026 | 16.80 | 17.21 | 15.14 | 15.40 | -10.70% | 118,485 |
| Mar 19, 2026 | 18.32 | 18.32 | 16.04 | 17.25 | -13.60% | 141,478 |
| Mar 18, 2026 | 21.80 | 22.24 | 19.92 | 19.97 | -11.34% | 110,387 |
| Mar 17, 2026 | 21.04 | 23.28 | 20.96 | 22.52 | +7.24% | 146,016 |
| Mar 16, 2026 | 20.80 | 21.72 | 19.84 | 21.00 | +6.28% | 154,123 |
| Mar 13, 2026 | 21.40 | 22.46 | 18.84 | 19.76 | -4.82% | 127,834 |
| Mar 12, 2026 | 21.80 | 22.26 | 20.52 | 20.76 | -8.30% | 87,600 |
| Mar 11, 2026 | 23.24 | 24.12 | 22.28 | 22.64 | -2.56% | 89,721 |
| Mar 10, 2026 | 24.84 | 25.80 | 23.20 | 23.23 | -7.80% | 67,766 |
| Mar 9, 2026 | 23.64 | 25.24 | 21.60 | 25.20 | +3.39% | 115,495 |
| Mar 6, 2026 | 24.12 | 26.92 | 24.12 | 24.37 | -4.79% | 92,220 |
| Mar 5, 2026 | 24.60 | 26.84 | 23.42 | 25.60 | +1.57% | 112,395 |
| Mar 4, 2026 | 27.80 | 28.52 | 24.96 | 25.21 | -7.20% | 101,299 |
| Mar 3, 2026 | 25.36 | 27.92 | 25.08 | 27.16 | -3.55% | 110,328 |
| Mar 2, 2026 | 23.80 | 28.16 | 22.60 | 28.16 | +0.57% | 168,531 |
| Feb 27, 2026 | 30.96 | 32.72 | 27.52 | 28.00 | -9.68% | 398,421 |
| Feb 26, 2026 | 28.72 | 31.40 | 27.96 | 31.00 | +12.07% | 350,454 |
| Feb 25, 2026 | 28.60 | 29.60 | 27.52 | 27.66 | +3.74% | 153,113 |
| Feb 24, 2026 | 23.48 | 27.32 | 23.04 | 26.66 | +13.43% | 100,037 |
| Feb 23, 2026 | 22.36 | 24.16 | 21.44 | 23.51 | -0.39% | 57,985 |
| Feb 20, 2026 | 22.64 | 25.36 | 22.40 | 23.60 | -0.17% | 80,110 |
| Feb 19, 2026 | 21.40 | 23.64 | 20.71 | 23.64 | +8.24% | 47,814 |
| Feb 18, 2026 | 20.64 | 22.60 | 20.16 | 21.84 | +5.41% | 43,873 |
| Feb 17, 2026 | 20.96 | 21.56 | 19.24 | 20.72 | -3.54% | 48,387 |
| Feb 13, 2026 | 22.56 | 23.24 | 21.32 | 21.48 | -0.74% | 63,634 |
| Feb 12, 2026 | 24.28 | 24.28 | 20.92 | 21.64 | -12.88% | 83,153 |
| Feb 11, 2026 | 27.16 | 27.20 | 22.36 | 24.84 | -7.04% | 149,530 |
| Feb 10, 2026 | 30.92 | 31.88 | 26.60 | 26.72 | -13.13% | 92,624 |
| Feb 9, 2026 | 28.00 | 31.44 | 27.48 | 30.76 | +6.51% | 109,547 |
| Feb 6, 2026 | 23.28 | 30.04 | 23.08 | 28.88 | +32.97% | 124,881 |
| Feb 5, 2026 | 25.04 | 25.74 | 21.36 | 21.72 | -18.83% | 92,650 |
| Feb 4, 2026 | 27.32 | 27.32 | 23.24 | 26.76 | -4.84% | 126,396 |
| Feb 3, 2026 | 29.92 | 30.08 | 25.60 | 28.12 | -3.70% | 132,304 |
| Feb 2, 2026 | 28.92 | 30.08 | 27.78 | 29.20 | -0.41% | 66,749 |
| Jan 30, 2026 | 33.32 | 33.72 | 28.48 | 29.32 | -14.47% | 137,124 |
| Jan 29, 2026 | 38.40 | 38.40 | 32.96 | 34.28 | -12.14% | 105,434 |
| Jan 28, 2026 | 42.24 | 42.24 | 38.63 | 39.02 | -5.49% | 56,237 |
| Jan 27, 2026 | 41.28 | 41.64 | 37.92 | 41.28 | +1.67% | 89,715 |
| Jan 26, 2026 | 44.28 | 44.40 | 40.20 | 40.60 | -9.37% | 70,826 |
| Jan 23, 2026 | 50.28 | 50.40 | 43.20 | 44.80 | -10.47% | 89,310 |
| Jan 22, 2026 | 48.87 | 50.24 | 47.84 | 50.04 | +5.04% | 40,926 |
| Jan 21, 2026 | 47.34 | 48.80 | 43.08 | 47.64 | +3.30% | 54,319 |
| Jan 20, 2026 | 47.60 | 50.20 | 45.80 | 46.12 | -12.19% | 81,212 |
| Jan 16, 2026 | 51.20 | 55.70 | 51.18 | 52.52 | +2.90% | 84,446 |
| Jan 15, 2026 | 54.88 | 55.40 | 50.78 | 51.04 | -6.18% | 55,794 |
| Jan 14, 2026 | 51.04 | 54.64 | 50.00 | 54.40 | +3.34% | 57,066 |
| Jan 13, 2026 | 57.48 | 57.48 | 51.12 | 52.64 | -8.48% | 108,352 |
| Jan 12, 2026 | 61.88 | 62.40 | 56.47 | 57.52 | -3.49% | 146,686 |
| Jan 9, 2026 | 55.16 | 64.52 | 55.16 | 59.60 | +13.91% | 117,478 |
| Jan 8, 2026 | 51.40 | 53.69 | 48.64 | 52.32 | -1.40% | 35,420 |
| Jan 7, 2026 | 56.92 | 56.92 | 52.12 | 53.06 | -3.17% | 44,773 |
| Jan 6, 2026 | 53.00 | 55.20 | 50.12 | 54.80 | +4.02% | 82,086 |
| Jan 5, 2026 | 51.12 | 55.24 | 48.40 | 52.68 | +7.25% | 115,205 |
| Jan 2, 2026 | 46.24 | 49.44 | 44.88 | 49.12 | +12.82% | 71,746 |
| Dec 31, 2025 | 43.96 | 44.32 | 42.56 | 43.54 | -1.51% | 50,405 |
| Dec 30, 2025 | 49.12 | 49.74 | 44.18 | 44.21 | -22.49% | 114,765 |
| Dec 29, 2025 | 57.64 | 61.16 | 56.00 | 57.04 | -5.67% | 62,405 |
| Dec 26, 2025 | 62.72 | 62.72 | 58.40 | 60.46 | -4.22% | 46,420 |
| Dec 24, 2025 | 63.96 | 64.04 | 61.84 | 63.12 | -1.55% | 23,853 |
| Dec 23, 2025 | 64.76 | 65.96 | 61.96 | 64.12 | -5.65% | 78,363 |
| Dec 22, 2025 | 67.04 | 70.67 | 65.60 | 67.96 | +4.55% | 40,473 |
| Dec 19, 2025 | 64.12 | 66.04 | 62.40 | 65.00 | +2.65% | 61,575 |
| Dec 18, 2025 | 68.96 | 71.20 | 62.99 | 63.32 | -2.22% | 48,226 |
| Dec 17, 2025 | 67.80 | 71.52 | 64.48 | 64.76 | -3.11% | 77,041 |
| Dec 16, 2025 | 59.72 | 66.84 | 59.72 | 66.84 | +6.50% | 26,944 |
| Dec 15, 2025 | 73.56 | 73.56 | 61.96 | 62.76 | -14.59% | 58,631 |
| Dec 12, 2025 | 81.68 | 86.24 | 71.60 | 73.48 | -6.99% | 61,875 |
| Dec 11, 2025 | 78.56 | 79.05 | 72.24 | 79.00 | -3.00% | 40,136 |
| Dec 10, 2025 | 81.64 | 84.68 | 78.64 | 81.44 | -1.97% | 48,087 |
| Dec 9, 2025 | 85.52 | 88.64 | 82.52 | 83.08 | -5.85% | 42,484 |
| Dec 8, 2025 | 92.40 | 94.00 | 85.91 | 88.24 | -1.25% | 34,203 |
| Dec 5, 2025 | 88.00 | 91.94 | 85.76 | 89.36 | -1.15% | 39,551 |
| Dec 4, 2025 | 75.28 | 92.16 | 75.00 | 90.40 | +17.46% | 106,929 |
| Dec 3, 2025 | 69.64 | 76.96 | 66.94 | 76.96 | +9.88% | 48,088 |
| Dec 2, 2025 | 76.48 | 80.94 | 69.84 | 70.04 | -5.71% | 60,191 |
| Dec 1, 2025 | 76.24 | 80.40 | 73.28 | 74.28 | -8.75% | 40,967 |
| Nov 28, 2025 | 79.68 | 82.00 | 78.39 | 81.40 | +3.95% | 37,633 |
| Nov 26, 2025 | 82.56 | 83.48 | 77.84 | 78.30 | -2.53% | 70,666 |
| Nov 25, 2025 | 79.00 | 83.12 | 72.56 | 80.34 | -0.52% | 55,544 |
| Nov 24, 2025 | 73.80 | 80.85 | 72.44 | 80.76 | +13.24% | 69,451 |
| Nov 21, 2025 | 71.28 | 74.20 | 60.08 | 71.32 | -1.71% | 132,638 |
| Nov 20, 2025 | 88.80 | 97.09 | 72.08 | 72.56 | -5.62% | 197,406 |
| Nov 19, 2025 | 77.02 | 81.92 | 73.76 | 76.88 | +1.70% | 72,215 |
| Nov 18, 2025 | 71.60 | 78.60 | 68.41 | 75.60 | +1.89% | 82,564 |
| Nov 17, 2025 | 82.24 | 84.65 | 72.68 | 74.20 | -12.38% | 68,876 |
| Nov 14, 2025 | 77.60 | 89.40 | 76.76 | 84.68 | -1.67% | 87,801 |
| Nov 13, 2025 | 96.54 | 96.54 | 80.80 | 86.12 | -15.77% | 132,907 |
| Nov 12, 2025 | 107.64 | 111.44 | 101.64 | 102.24 | -3.03% | 52,203 |
| Nov 11, 2025 | 119.32 | 119.32 | 103.00 | 105.44 | -13.57% | 72,028 |
| Nov 10, 2025 | 131.12 | 131.12 | 117.47 | 122.00 | +3.67% | 92,185 |
| Nov 7, 2025 | 118.00 | 127.95 | 110.32 | 117.68 | -2.52% | 139,865 |
| Nov 6, 2025 | 144.26 | 146.84 | 120.04 | 120.72 | -18.48% | 118,316 |
| Nov 5, 2025 | 145.52 | 148.12 | 134.78 | 148.08 | +7.80% | 55,250 |
| Nov 4, 2025 | 159.32 | 166.16 | 135.36 | 137.36 | -23.38% | 100,487 |
Daily open, high, low, close and volume for Defiance Daily Target 2X Long SOUN ETF (SOUX). Showing 249 trading days. Unadjusted prices.