Dark

SOUX
Defiance Daily Target 2X Long SOUN ETF
stock NASDAQ ETF

At Close

May 1, 2026 3:59:30 PM EDT

28.82USD+40.312%(+8.28)478,984

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:10:30 AM EDT

21.02USD+2.337%(+0.48)1,583

After-hours

May 1, 2026 4:47:30 PM EDT

28.15USD-2.325%(-0.67)15,269

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	23.4800	28.8600	21.9400	28.8200	+39.366%	478,984	0.000%
2026-04-30	19.7000	20.6794	19.2500	20.6794	+6.565%	151,090	+39.366%
2026-04-29	20.4000	20.4900	18.7100	19.4054	-8.471%	114,747	+48.515%
2026-04-28	21.3500	22.0199	20.3700	21.2014	-2.610%	87,371	+35.934%
2026-04-27	20.9600	21.8399	20.6400	21.7696	-0.595%	90,654	+32.386%
2026-04-24	21.0000	22.8800	19.8705	21.9000	+8.414%	128,935	+31.598%
2026-04-23	21.6850	21.9950	19.3450	20.2004	-9.658%	140,787	+42.670%
2026-04-22	21.5100	23.2600	20.8033	22.3600	+9.020%	197,086	+28.891%
2026-04-21	25.9300	26.1800	20.1250	20.5100	-11.332%	441,658	+40.517%
2026-04-20	20.5100	23.2500	20.5010	23.1312	+5.718%	243,902	+24.594%
2026-04-17	21.5000	22.2638	20.5400	21.8800	+9.784%	255,961	+31.718%
2026-04-16	22.2900	22.2900	19.7200	19.9300	-4.044%	514,195	+44.606%
2026-04-15	17.8000	21.0500	17.6200	20.7700	+24.970%	306,007	+38.758%
2026-04-14	17.0000	17.2500	16.2400	16.6200	+4.477%	197,582	+73.406%
2026-04-13	13.2400	15.9800	13.2000	15.9078	+12.602%	137,744	+81.169%
2026-04-10	14.8100	15.2407	13.8500	14.1275	-4.632%	82,376	+103.999%
2026-04-09	15.6500	15.7289	14.6007	14.8136	-6.623%	51,419	+94.551%
2026-04-08	18.6500	19.1000	15.6500	15.8643	+3.375%	138,189	+81.666%
2026-04-07	14.8300	15.4000	13.7000	15.3463	-1.054%	129,506	+87.798%
2026-04-06	16.0200	16.8000	15.3150	15.5097	-2.109%	66,562	+85.819%
2026-04-02	14.0100	15.9100	13.8700	15.8439	+2.603%	45,191	+81.900%
2026-04-01	17.1700	17.6994	15.3100	15.4420	-5.779%	155,164	+86.634%
2026-03-31	13.7500	16.6000	13.3500	16.3891	+28.501%	146,441	+75.849%
2026-03-30	12.5900	13.1700	12.0900	12.7541	+3.945%	84,080	+125.967%
2026-03-27	12.6700	12.9514	12.1900	12.2700	-6.173%	56,938	+134.882%
2026-03-26	14.3800	14.6799	13.0651	13.0773	-12.521%	81,463	+120.382%
2026-03-25	15.3900	15.7081	14.4000	14.9491	+3.150%	90,928	+92.788%
2026-03-24	16.2900	16.6050	14.4400	14.4926	-15.136%	111,050	+98.860%
2026-03-23	16.0700	17.2650	15.7700	17.0774	+10.856%	113,959	+68.761%
2026-03-20	16.8000	17.2119	15.1400	15.4050	-10.696%	118,485	+87.082%
2026-03-19	18.3200	18.3200	16.0400	17.2500	-13.603%	141,478	+67.072%
2026-03-18	21.8000	22.2376	19.9200	19.9660	-11.341%	110,387	+44.345%
2026-03-17	21.0400	23.2800	20.9600	22.5200	+7.238%	146,016	+27.975%
2026-03-16	20.8000	21.7200	19.8400	21.0000	+6.275%	154,123	+37.238%
2026-03-13	21.4000	22.4600	18.8400	19.7600	-4.817%	127,834	+45.850%
2026-03-12	21.8000	22.2600	20.5200	20.7600	-8.299%	87,600	+38.825%
2026-03-11	23.2400	24.1200	22.2800	22.6388	-2.558%	89,721	+27.304%
2026-03-10	24.8400	25.8000	23.2000	23.2332	-7.805%	67,766	+24.047%
2026-03-09	23.6400	25.2396	21.6000	25.2000	+3.389%	115,495	+14.365%
2026-03-06	24.1200	26.9200	24.1200	24.3740	-4.789%	92,220	+18.241%
2026-03-05	24.6000	26.8400	23.4168	25.6000	+1.566%	112,395	+12.578%
2026-03-04	27.8000	28.5200	24.9600	25.2052	-7.197%	101,299	+14.341%
2026-03-03	25.3600	27.9200	25.0800	27.1600	-3.551%	110,328	+6.112%
2026-03-02	23.8000	28.1600	22.6000	28.1600	+0.571%	168,531	+2.344%
2026-02-27	30.9600	32.7200	27.5200	28.0000	-9.677%	398,421	+2.929%
2026-02-26	28.7200	31.4000	27.9600	31.0000	+12.072%	350,454	-7.032%
2026-02-25	28.6000	29.6000	27.5200	27.6608	+3.740%	153,113	+4.191%
2026-02-24	23.4800	27.3184	23.0400	26.6636	+13.425%	100,037	+8.087%
2026-02-23	22.3600	24.1600	21.4400	23.5076	-0.392%	57,985	+22.599%
2026-02-20	22.6400	25.3600	22.4000	23.6000	-0.169%	80,110	+22.119%
2026-02-19	21.4000	23.6400	20.7124	23.6400	+8.242%	47,814	+21.912%
2026-02-18	20.6400	22.6000	20.1600	21.8400	+5.405%	43,873	+31.960%
2026-02-17	20.9600	21.5600	19.2440	20.7200	-3.538%	48,387	+39.093%
2026-02-13	22.5600	23.2400	21.3200	21.4800	-0.739%	63,634	+34.171%
2026-02-12	24.2800	24.2800	20.9200	21.6400	-12.882%	83,153	+33.179%
2026-02-11	27.1600	27.2000	22.3600	24.8400	-7.036%	149,530	+16.023%
2026-02-10	30.9200	31.8800	26.6000	26.7200	-13.134%	92,624	+7.859%
2026-02-09	28.0000	31.4400	27.4800	30.7600	+6.510%	109,547	-6.307%
2026-02-06	23.2800	30.0416	23.0800	28.8800	+32.965%	124,881	-0.208%
2026-02-05	25.0400	25.7400	21.3600	21.7200	-18.834%	92,650	+32.689%
2026-02-04	27.3200	27.3200	23.2400	26.7600	-4.836%	126,396	+7.698%
2026-02-03	29.9200	30.0800	25.6000	28.1200	-3.699%	132,304	+2.489%
2026-02-02	28.9200	30.0800	27.7800	29.2000	-0.409%	66,749	-1.301%
2026-01-30	33.3200	33.7200	28.4804	29.3200	-14.469%	137,124	-1.705%
2026-01-29	38.4000	38.4000	32.9600	34.2800	-12.137%	105,434	-15.928%
2026-01-28	42.2400	42.2400	38.6300	39.0152	-5.486%	56,237	-26.131%
2026-01-27	41.2800	41.6400	37.9200	41.2800	+1.675%	89,715	-30.184%
2026-01-26	44.2800	44.4000	40.2000	40.6000	-9.375%	70,826	-29.015%
2026-01-23	50.2800	50.4000	43.2004	44.8000	-10.472%	89,310	-35.670%
2026-01-22	48.8748	50.2400	47.8400	50.0400	+5.038%	40,926	-42.406%
2026-01-21	47.3400	48.8000	43.0800	47.6400	+3.296%	54,319	-39.505%
2026-01-20	47.6000	50.2000	45.8000	46.1200	-12.186%	81,212	-37.511%
2026-01-16	51.2000	55.6976	51.1800	52.5200	+2.900%	84,446	-45.126%
2026-01-15	54.8800	55.4000	50.7800	51.0400	-6.176%	55,794	-43.534%
2026-01-14	51.0400	54.6400	50.0000	54.4000	+3.343%	57,066	-47.022%
2026-01-13	57.4800	57.4800	51.1188	52.6400	-8.484%	108,352	-45.251%
2026-01-12	61.8800	62.4000	56.4700	57.5200	-3.490%	146,686	-49.896%
2026-01-09	55.1600	64.5200	55.1600	59.6000	+13.914%	117,478	-51.644%
2026-01-08	51.4000	53.6900	48.6400	52.3200	-1.398%	35,420	-44.916%
2026-01-07	56.9200	56.9200	52.1200	53.0620	-3.172%	44,773	-45.686%
2026-01-06	53.0000	55.2000	50.1200	54.8000	+4.024%	82,086	-47.409%
2026-01-05	51.1200	55.2396	48.4000	52.6800	+7.248%	115,205	-45.292%
2026-01-02	46.2400	49.4400	44.8800	49.1200	+12.822%	71,746	-41.327%
2025-12-31	43.9600	44.3200	42.5600	43.5376	-1.513%	50,405	-33.804%
2025-12-30	49.1200	49.7440	44.1800	44.2064	-22.493%	114,765	-34.806%
2025-12-29	57.6400	61.1600	56.0000	57.0352	-5.665%	62,405	-49.470%
2025-12-26	62.7200	62.7200	58.4000	60.4604	-4.220%	46,420	-52.332%
2025-12-24	63.9600	64.0400	61.8400	63.1240	-1.553%	23,853	-54.344%
2025-12-23	64.7600	65.9636	61.9600	64.1200	-5.650%	78,363	-55.053%
2025-12-22	67.0400	70.6696	65.6000	67.9600	+4.554%	40,473	-57.593%
2025-12-19	64.1200	66.0400	62.4000	65.0000	+2.653%	61,575	-55.662%
2025-12-18	68.9600	71.2000	62.9860	63.3200	-2.224%	48,226	-54.485%
2025-12-17	67.8000	71.5200	64.4804	64.7600	-3.112%	77,041	-55.497%
2025-12-16	59.7200	66.8400	59.7200	66.8400	+6.501%	26,944	-56.882%
2025-12-15	73.5600	73.5600	61.9604	62.7600	-14.589%	58,631	-54.079%
2025-12-12	81.6800	86.2400	71.6000	73.4800	-6.987%	61,875	-60.778%
2025-12-11	78.5600	79.0528	72.2400	79.0000	-2.996%	40,136	-63.519%
2025-12-10	81.6400	84.6800	78.6400	81.4400	-1.974%	48,087	-64.612%
2025-12-09	85.5200	88.6448	82.5200	83.0800	-5.848%	42,484	-65.311%
2025-12-08	92.4000	94.0000	85.9140	88.2400	-1.253%	34,203	-67.339%
2025-12-05	88.0000	91.9400	85.7600	89.3600	-1.150%	39,551	-67.748%
2025-12-04	75.2800	92.1580	75.0000	90.4000	+17.464%	106,929	-68.119%
2025-12-03	69.6400	76.9600	66.9400	76.9600	+9.880%	48,088	-62.552%
2025-12-02	76.4800	80.9400	69.8400	70.0400	-5.708%	60,191	-58.852%
2025-12-01	76.2400	80.4020	73.2800	74.2800	-8.747%	40,967	-61.201%
2025-11-28	79.6800	82.0000	78.3920	81.4000	+3.954%	37,633	-64.595%
2025-11-26	82.5600	83.4800	77.8400	78.3040	-2.532%	70,666	-63.195%
2025-11-25	79.0000	83.1196	72.5608	80.3380	-0.523%	55,544	-64.127%
2025-11-24	73.8000	80.8528	72.4400	80.7600	+13.236%	69,451	-64.314%
2025-11-21	71.2800	74.2000	60.0804	71.3200	-1.709%	132,638	-59.591%
2025-11-20	88.8000	97.0864	72.0800	72.5600	-5.624%	197,406	-60.281%
2025-11-19	77.0200	81.9200	73.7600	76.8840	+1.698%	72,215	-62.515%
2025-11-18	71.6000	78.6000	68.4064	75.6000	+1.887%	82,564	-61.878%
2025-11-17	82.2400	84.6536	72.6800	74.2000	-12.376%	68,876	-61.159%
2025-11-14	77.6000	89.4000	76.7600	84.6800	-1.672%	87,801	-65.966%
2025-11-13	96.5400	96.5400	80.8000	86.1200	-15.767%	132,907	-66.535%
2025-11-12	107.6400	111.4400	101.6400	102.2400	-3.035%	52,203	-71.811%
2025-11-11	119.3200	119.3200	103.0000	105.4400	-13.574%	72,028	-72.667%
2025-11-10	131.1200	131.1200	117.4728	122.0000	+3.671%	92,185	-76.377%
2025-11-07	117.9960	127.9544	110.3200	117.6800	-2.518%	139,865	-75.510%
2025-11-06	144.2564	146.8400	120.0400	120.7200	-18.476%	118,316	-76.127%
2025-11-05	145.5200	148.1200	134.7756	148.0800	+7.804%	55,250	-80.538%
2025-11-04	159.3200	166.1600	135.3600	137.3600	-23.380%	100,487	-79.019%
2025-11-03	190.6200	193.8400	164.0076	179.2732	-6.120%	49,037	-83.924%
2025-10-31	183.2200	191.5200	173.5508	190.9600	+8.426%	36,519	-84.908%
2025-10-30	194.2000	197.0596	175.0400	176.1200	-14.222%	59,889	-83.636%
2025-10-29	197.0800	208.2272	186.9000	205.3200	+5.034%	45,439	-85.963%
2025-10-28	210.6000	217.6400	191.7200	195.4800	-6.861%	50,350	-85.257%
2025-10-27	213.4800	225.5600	205.7600	209.8800	+4.107%	49,100	-86.268%
2025-10-24	218.6600	224.0000	200.0800	201.6000	-3.448%	58,311	-85.704%
2025-10-23	200.8800	218.0000	198.4800	208.8000	+5.775%	47,395	-86.197%
2025-10-22	200.8000	205.7600	170.2800	197.4000	-5.652%	75,592	-85.400%
2025-10-21	227.3600	236.0000	203.6800	209.2244	-8.954%	72,537	-86.225%
2025-10-20	245.0400	255.1800	224.8000	229.8000	+0.490%	41,222	-87.459%
2025-10-17	250.9200	264.4000	216.0000	228.6800	-16.922%	101,011	-87.397%
2025-10-16	303.0000	312.3800	261.5800	275.2584	-5.772%	74,254	-89.530%
2025-10-15	301.0000	306.7532	261.6400	292.1200	+5.064%	95,458	-90.134%
2025-10-14	223.1200	296.3600	223.1200	278.0400	+17.119%	148,738	-89.635%
2025-10-13	210.0800	242.0000	207.2800	237.4000	+20.999%	87,492	-87.860%
2025-10-10	231.6000	242.2800	196.0400	196.2000	-13.568%	108,383	-85.311%
2025-10-09	240.8400	243.7600	224.8800	227.0000	-4.187%	90,011	-87.304%
2025-10-08	226.0400	264.3800	222.6400	236.9200	+8.084%	192,582	-87.836%
2025-10-07	231.4800	233.6000	198.6800	219.2000	-1.190%	91,086	-86.852%
2025-10-06	220.4000	236.0920	212.0000	221.8400	+4.939%	79,797	-87.009%
2025-10-03	218.7200	241.2000	199.6804	211.4000	-0.844%	116,389	-86.367%
2025-10-02	184.2400	224.0396	182.3404	213.2000	+20.725%	125,664	-86.482%
2025-10-01	174.0000	183.1000	166.1600	176.6000	+0.891%	74,130	-83.681%
2025-09-30	163.4400	175.7272	158.2000	175.0400	+5.167%	60,441	-83.535%
2025-09-29	176.8800	179.1200	162.7200	166.4400	-3.210%	64,159	-82.684%
2025-09-26	184.0000	192.4000	166.6700	171.9600	-5.371%	64,216	-83.240%
2025-09-25	193.0400	204.3552	168.6800	181.7200	-16.165%	133,806	-84.140%
2025-09-24	221.9600	228.7924	207.8400	216.7600	-2.920%	90,918	-86.704%
2025-09-23	218.1200	253.4800	205.7260	223.2800	+8.832%	218,825	-87.092%
2025-09-22	176.6400	213.4000	166.6012	205.1600	+12.232%	115,748	-85.952%
2025-09-19	169.2400	190.2756	168.4400	182.8000	+7.605%	146,061	-84.234%
2025-09-18	168.8800	182.4000	151.3200	169.8800	+7.519%	156,549	-83.035%
2025-09-17	149.0400	166.4800	143.2800	158.0000	+5.053%	109,124	-81.759%
2025-09-16	144.0000	150.8600	131.5600	150.4000	+6.818%	106,424	-80.838%
2025-09-15	144.0800	160.5200	137.7460	140.8000	+0.917%	126,950	-79.531%
2025-09-12	145.1600	149.8948	139.1248	139.5200	-6.272%	55,869	-79.343%
2025-09-11	138.0000	155.0800	136.8000	148.8564	+7.804%	95,522	-80.639%
2025-09-10	160.9200	161.3600	135.9600	138.0800	-10.916%	134,739	-79.128%
2025-09-09	158.6800	164.1600	151.4400	155.0000	-6.469%	81,662	-81.406%
2025-09-08	148.0400	169.4600	139.3664	165.7200	+14.542%	143,010	-82.609%
2025-09-05	130.8400	146.8000	116.9256	144.6800	+14.462%	130,149	-80.080%
2025-09-04	115.3600	128.6000	114.9616	126.4000	+8.368%	104,010	-77.199%
2025-09-03	134.1200	134.1200	114.6400	116.6400	-9.777%	91,305	-75.291%
2025-09-02	112.6000	130.7600	105.7732	129.2800	+5.898%	123,100	-77.707%
2025-08-29	115.6800	122.0800	107.4576	122.0800	+7.238%	115,220	-76.393%
2025-08-28	105.8800	117.4000	105.7224	113.8400	+10.267%	98,320	-74.684%
2025-08-27	106.0400	109.6200	102.4400	103.2400	-1.900%	61,746	-72.084%
2025-08-26	107.4400	116.8000	103.4000	105.2400	-1.718%	91,388	-72.615%
2025-08-25	112.8000	114.7200	105.7000	107.0800	-6.757%	61,313	-73.086%
2025-08-22	108.0000	118.9600	102.3200	114.8400	+4.819%	108,905	-74.904%
2025-08-21	113.9200	113.9200	105.3900	109.5600	-2.838%	62,862	-73.695%
2025-08-20	126.4000	128.0000	105.6000	112.7600	-13.368%	69,991	-74.441%
2025-08-19	162.0800	162.0800	127.5400	130.1600	-20.576%	51,714	-77.858%
2025-08-18	176.7600	177.3600	151.0004	163.8800	-9.718%	26,341	-82.414%
2025-08-15	204.9600	205.4000	177.0000	181.5200	-11.402%	26,651	-84.123%
2025-08-14	193.9200	209.8364	190.2000	204.8800	+0.431%	33,163	-85.933%
2025-08-13	200.4000	216.9600	180.4400	204.0000	+6.539%	65,882	-85.873%
2025-08-12	189.2000	204.7600	183.2800	191.4800	-0.021%	64,079	-84.949%
2025-08-11	146.1600	193.5544	145.9200	191.5200	+35.331%	178,338	-84.952%
2025-08-08	132.6800	153.5596	128.0000	141.5200	+51.197%	347,421	-79.635%
2025-08-07	97.0000	98.3200	88.5200	93.6000	-1.141%	79,511	-69.209%
2025-08-06	100.0800	100.1200	90.6820	94.6800	-6.369%	31,644	-69.561%
2025-08-05	97.6000	102.7664	93.6020	101.1200	+9.532%	52,731	-71.499%
2025-08-04	87.1200	94.7200	84.5600	92.3200	+10.589%	25,500	-68.782%
2025-08-01	80.3600	87.4000	76.6400	83.4800	-4.219%	42,221	-65.477%
2025-07-31	95.4400	97.7200	86.8000	87.1576	-1.301%	34,522	-66.933%
2025-07-30	93.8000	95.4800	86.5800	88.3064	-5.696%	25,759	-67.364%
2025-07-29	102.0000	104.4000	92.3600	93.6400	-9.104%	43,593	-69.223%
2025-07-28	116.6000	121.8000	101.7600	103.0184	-8.801%	62,759	-72.024%
2025-07-25	117.4000	117.4800	109.4800	112.9600	-4.433%	21,119	-74.487%
2025-07-24	124.2400	127.6800	114.5240	118.2000	-3.746%	17,084	-75.618%
2025-07-23	110.1200	123.3200	108.1240	122.8000	+15.088%	30,335	-76.531%
2025-07-22	114.8800	114.9200	102.0800	106.7012	-6.468%	28,696	-72.990%
2025-07-21	142.2000	152.0000	113.2040	114.0800	-17.261%	60,734	-74.737%
2025-07-18	141.8000	142.9600	127.8000	137.8800	+2.822%	46,439	-79.098%
2025-07-17	123.3200	136.5604	123.3200	134.0956	+13.858%	51,491	-78.508%
2025-07-16	112.3200	118.9196	100.6804	117.7740	+8.648%	35,191	-75.529%
2025-07-15	116.4000	116.4000	105.5228	108.4000	-2.553%	40,122	-73.413%
2025-07-14	104.6400	111.5140	95.7200	111.2400	-2.387%	48,154	-74.092%
2025-07-11	126.2400	128.7200	111.9560	113.9600	-11.714%	21,884	-74.710%
2025-07-10	143.0800	152.2000	119.6000	129.0800	-9.150%	52,577	-77.673%
2025-07-09	150.6000	150.6000	132.7228	142.0800	+2.570%	39,110	-79.716%
2025-07-08	125.3600	151.6800	123.4800	138.5200	+23.107%	45,552	-79.194%
2025-07-07	104.0000	116.3600	95.7064	112.5200	+5.277%	16,606	-74.387%
2025-07-03	113.5600	113.5600	105.5804	106.8800	-2.801%	8,712	-73.035%
2025-07-02	95.7200	111.1200	95.7200	109.9600	+14.114%	20,974	-73.790%
2025-07-01	97.5600	97.5600	85.2000	96.3600	-4.405%	13,003	-70.091%
2025-06-30	89.5600	103.6000	89.5600	100.8000	+17.922%	14,342	-71.409%
2025-06-27	90.8000	91.4920	81.8400	85.4800	-1.882%	8,217	-66.285%
2025-06-26	82.9200	91.2000	82.0400	87.1200	+7.449%	8,279	-66.919%
2025-06-25	91.2400	95.2400	80.6800	81.0800	-5.614%	6,026	-64.455%
2025-06-24	87.5200	91.9200	85.9028	85.9028	0.000%	3,115	-66.450%

.dark-mode .grKp0Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grKp0Q{ color: #333333; background-color: white; border: 2px solid #333333; }SOUXDefiance Daily Target 2X Long SOUN ETFstock NASDAQ ETF

SOUX
Defiance Daily Target 2X Long SOUN ETF
stock NASDAQ ETF