$8.44
-1.27 (-13.08%)
At Close: Jun 05, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.58 | $11.77 | Friday, 5th Jun 2026 SOFX stock ended at $8.44. This is 13.08% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 18.06% from a day low at $8.06 to a day high of $9.51. |
| 90 days | $7.58 | $14.67 | |
| 52 weeks | $7.58 | $55.48 |
Historical Defiance Daily Target 2x Long Sofi Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $9.25 | $9.51 | $8.06 | $8.44 | 1 548 702 |
| Jun 04, 2026 | $9.23 | $9.82 | $9.12 | $9.71 | 1 214 200 |
| Jun 03, 2026 | $10.00 | $10.12 | $9.12 | $9.21 | 1 512 601 |
| Jun 02, 2026 | $10.86 | $11.08 | $10.15 | $10.47 | 1 528 276 |
| Jun 01, 2026 | $11.00 | $11.77 | $10.42 | $11.52 | 2 050 978 |
| May 29, 2026 | $11.09 | $11.50 | $10.48 | $11.11 | 5 475 900 |
| May 28, 2026 | $8.57 | $9.80 | $8.43 | $9.70 | 1 897 657 |
| May 27, 2026 | $8.88 | $9.37 | $8.66 | $8.82 | 1 905 540 |
| May 26, 2026 | $9.09 | $9.63 | $8.50 | $8.62 | 2 671 621 |
| May 22, 2026 | $8.31 | $8.57 | $7.97 | $8.25 | 1 058 444 |
| May 21, 2026 | $8.25 | $8.42 | $7.99 | $8.29 | 1 629 203 |
| May 20, 2026 | $8.02 | $8.38 | $7.68 | $8.32 | 1 062 054 |
| May 19, 2026 | $8.03 | $8.05 | $7.58 | $7.86 | 1 288 233 |
| May 18, 2026 | $8.17 | $9.04 | $8.01 | $8.37 | 1 223 391 |
| May 15, 2026 | $8.37 | $8.53 | $8.05 | $8.27 | 1 120 068 |
| May 14, 2026 | $8.02 | $8.79 | $7.93 | $8.76 | 1 505 162 |
| May 13, 2026 | $8.41 | $8.46 | $7.97 | $8.01 | 1 575 586 |
| May 12, 2026 | $8.82 | $9.10 | $8.28 | $8.70 | 1 280 299 |
| May 11, 2026 | $8.61 | $9.13 | $8.61 | $9.09 | 1 678 279 |
| May 08, 2026 | $8.79 | $8.88 | $8.28 | $8.52 | 1 448 816 |
| May 07, 2026 | $9.14 | $9.33 | $8.64 | $8.83 | 1 660 961 |
| May 06, 2026 | $9.03 | $9.37 | $8.83 | $9.14 | 1 356 502 |
| May 05, 2026 | $9.01 | $9.18 | $8.78 | $8.87 | 1 254 282 |
| May 04, 2026 | $9.39 | $9.72 | $8.99 | $9.08 | 1 649 244 |
| May 01, 2026 | $9.10 | $9.74 | $8.72 | $9.34 | 1 917 911 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SOFX stock historical prices to predict future price movements?
Trend Analysis: Examine the SOFX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SOFX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SOFX