• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Defiance Daily Target 2X Long SOUN ETF (NQ:SOUX)

    57.17 -11.64 (-16.92%)
    Official Closing Price Updated: 4:15 PM EDT, Oct 17, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 17, 2025 62.73 66.10 54.00 57.17 402,449 -11.64(-16.92%)
    Oct 16, 2025 75.75 78.09 65.39 68.81 295,156 -4.22(-5.77%)
    Oct 15, 2025 75.25 76.69 65.41 73.03 381,226 +3.52(+5.06%)
    Oct 14, 2025 55.78 74.09 55.78 69.51 593,757 +10.16(+17.12%)
    Oct 13, 2025 52.52 60.50 51.82 59.35 347,273 +10.30(+21.00%)
    Oct 10, 2025 57.90 60.57 49.01 49.05 433,532 -7.70(-13.57%)
    Oct 09, 2025 60.21 60.94 56.22 56.75 359,586 -2.48(-4.19%)
    Oct 08, 2025 56.51 66.09 55.66 59.23 770,080 +4.43(+8.08%)
    Oct 07, 2025 57.87 58.40 49.67 54.80 363,031 -0.66(-1.19%)
    Oct 06, 2025 55.10 59.02 53.00 55.46 319,065 +2.61(+4.94%)
    Oct 03, 2025 54.68 60.30 49.92 52.85 465,556 -0.45(-0.84%)
    Oct 02, 2025 46.06 56.01 45.59 53.30 501,957 +9.15(+20.72%)
    Oct 01, 2025 43.50 45.77 41.54 44.15 294,559 +0.39(+0.89%)
    Sep 30, 2025 40.86 43.93 39.55 43.76 241,470 +2.15(+5.17%)
    Sep 29, 2025 44.22 44.78 40.68 41.61 255,914 -1.38(-3.21%)
    Sep 26, 2025 46.00 48.10 41.67 42.99 256,862 -2.44(-5.37%)
    Sep 25, 2025 48.26 51.09 42.17 45.43 532,917 -8.76(-16.17%)
    Sep 24, 2025 55.49 57.20 51.96 54.19 362,623 -1.63(-2.92%)
    Sep 23, 2025 54.53 63.37 51.43 55.82 872,431 +4.53(+8.83%)
    Sep 22, 2025 44.16 53.35 41.65 51.29 462,562 +5.59(+12.23%)
    Sep 19, 2025 42.31 47.57 42.11 45.70 584,244 +3.23(+7.61%)
    Sep 18, 2025 42.22 45.60 37.83 42.47 624,775 +2.97(+7.52%)
    Sep 17, 2025 37.26 41.62 35.82 39.50 422,499 +1.90(+5.05%)
    Sep 16, 2025 36.00 37.72 32.89 37.60 425,201 +2.40(+6.82%)
    Sep 15, 2025 36.02 40.13 34.44 35.20 505,682 +0.32(+0.92%)
    Sep 12, 2025 36.29 37.47 34.78 34.88 223,474 -2.33(-6.27%)
    Sep 11, 2025 34.50 38.77 34.20 37.21 380,348 +2.69(+7.80%)
    Sep 10, 2025 40.23 40.34 33.99 34.52 537,781 -4.23(-10.92%)
    Sep 09, 2025 39.67 41.04 37.86 38.75 326,631 -2.68(-6.47%)
    Sep 08, 2025 37.01 42.37 34.84 41.43 569,572 +5.26(+14.54%)
    Sep 05, 2025 32.71 36.70 29.23 36.17 520,595 +4.57(+14.46%)
    Sep 04, 2025 28.84 32.15 28.74 31.60 414,699 +2.44(+8.37%)
    Sep 03, 2025 33.53 33.53 28.66 29.16 362,704 -3.16(-9.78%)
    Sep 02, 2025 28.15 32.69 26.44 32.32 489,610 +1.80(+5.90%)
    Aug 29, 2025 28.92 30.52 26.86 30.52 460,878 +2.06(+7.24%)
    Aug 28, 2025 26.47 29.35 26.43 28.46 391,302 +2.65(+10.27%)
    Aug 27, 2025 26.51 27.41 25.61 25.81 244,983 -0.50(-1.90%)
    Aug 26, 2025 26.86 29.20 25.85 26.31 363,980 -0.46(-1.72%)
    Aug 25, 2025 28.20 28.68 26.43 26.77 244,715 -1.94(-6.76%)
    Aug 22, 2025 27.00 29.74 25.58 28.71 435,619 +1.32(+4.82%)
    Aug 21, 2025 28.48 28.48 26.35 27.39 251,190 -0.80(-2.84%)
    Aug 20, 2025 31.60 32.00 26.40 28.19 279,123 -4.35(-13.37%)
    Aug 19, 2025 40.52 40.52 31.89 32.54 201,923 -8.43(-20.58%)
    Aug 18, 2025 44.19 44.34 37.75 40.97 105,106 -4.41(-9.72%)
    Aug 15, 2025 51.24 51.35 44.25 45.38 106,603 -5.84(-11.40%)
    Aug 14, 2025 48.48 52.46 47.55 51.22 132,651 +0.22(+0.43%)
    Aug 13, 2025 50.10 54.24 45.11 51.00 263,409 +3.13(+6.54%)
    Aug 12, 2025 47.30 51.19 45.82 47.87 255,422 -0.01(-0.02%)
    Aug 11, 2025 36.54 48.39 36.48 47.88 712,804 +12.50(+35.33%)
    Aug 08, 2025 33.17 38.39 32.00 35.38 1,389,684 +11.98(+51.20%)
    Aug 07, 2025 24.25 24.58 22.13 23.40 308,182 -0.27(-1.14%)
    Aug 06, 2025 25.02 25.03 22.67 23.67 125,320 -1.61(-6.37%)
    Aug 05, 2025 24.40 25.69 23.40 25.28 210,721 +2.20(+9.53%)
    Aug 04, 2025 21.78 23.68 21.14 23.08 100,399 +2.21(+10.59%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.