Defiance Daily Target 2X Long SOFI ETF (SOFX)

SOFX
🏛️ 美国 →
43.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.92 45.16 42.35 43.65 0.3M
2025-09-25 42.77 45.87 40.73 44.10 0.5M
2025-09-24 48.42 48.90 44.86 45.23 0.5M
2025-09-23 49.44 50.84 46.61 47.36 0.4M
2025-09-22 48.01 51.40 47.01 49.72 0.6M
2025-09-19 44.94 49.13 44.94 48.76 0.7M
2025-09-18 42.75 45.82 41.33 44.40 0.8M
2025-09-17 41.71 42.40 38.35 41.45 0.9M
2025-09-16 43.69 43.76 39.95 42.38 0.6M
2025-09-15 42.07 43.40 41.00 43.26 0.6M
2025-09-12 38.22 40.24 37.66 39.73 0.4M
2025-09-11 37.54 39.99 37.31 38.17 0.4M
2025-09-10 39.23 40.81 36.29 36.94 0.6M
2025-09-09 38.44 38.80 37.01 38.26 0.4M
2025-09-08 37.63 38.64 35.57 38.28 0.4M
2025-09-05 37.84 38.25 33.10 37.28 0.5M
2025-09-04 33.88 37.03 33.50 36.65 0.4M
2025-09-03 36.11 36.11 33.94 34.22 0.3M
2025-09-02 34.15 36.45 31.99 35.38 0.5M
2025-08-29 39.31 39.84 36.31 37.21 0.4M
2025-08-28 35.95 39.58 35.93 38.86 0.4M
2025-08-27 37.50 38.22 35.55 35.65 0.4M
2025-08-26 39.52 40.56 37.31 37.70 0.6M
2025-08-25 36.47 39.97 35.56 39.32 0.9M
2025-08-22 30.85 36.67 30.34 35.94 0.9M
2025-08-21 29.16 31.62 29.02 31.47 0.4M
2025-08-20 29.10 29.78 25.99 29.48 0.6M
2025-08-19 35.36 36.10 29.94 30.01 0.7M
2025-08-18 32.75 34.28 32.10 34.24 0.4M
2025-08-15 31.63 33.22 29.90 32.98 0.4M
2025-08-14 32.26 33.64 30.20 31.73 0.6M
2025-08-13 34.25 35.13 31.25 33.24 0.8M
2025-08-12 30.00 33.00 29.88 32.84 0.6M
2025-08-11 28.70 31.40 27.82 29.62 0.5M
2025-08-08 29.22 29.95 28.39 28.77 0.5M
2025-08-07 28.12 29.60 27.75 28.71 0.6M
2025-08-06 27.23 27.39 26.08 27.20 0.2M
2025-08-05 28.64 28.88 26.87 27.37 0.6M
2025-08-04 27.40 28.19 25.33 28.17 0.6M
2025-08-01 27.85 28.11 25.03 26.63 0.9M
2025-07-31 30.67 33.48 30.08 30.31 1.2M
2025-07-30 25.75 28.75 24.73 28.61 1.3M
2025-07-29 31.79 36.62 29.50 29.90 2.3M
2025-07-28 27.00 27.00 25.88 26.56 0.3M
2025-07-25 27.95 27.95 26.88 26.88 0.2M
2025-07-24 28.47 29.11 27.53 27.83 0.3M
2025-07-23 26.97 28.06 26.38 27.96 0.2M
2025-07-22 25.80 26.75 23.55 26.50 0.4M
2025-07-21 29.12 29.23 26.77 26.93 0.5M
2025-07-18 30.00 31.06 27.45 28.70 0.5M
2025-07-17 27.94 29.72 27.90 29.51 0.3M
2025-07-16 26.67 28.09 26.09 27.65 0.5M
2025-07-15 27.41 28.24 26.36 26.63 0.4M
2025-07-14 27.69 27.86 25.17 27.61 0.5M
2025-07-11 26.19 28.93 26.19 27.31 0.6M
2025-07-10 25.25 27.53 25.04 26.78 0.7M
2025-07-09 24.78 24.94 23.44 24.86 0.6M
2025-07-08 23.88 26.40 23.60 24.21 0.8M
2025-07-07 20.89 22.66 20.65 22.64 0.5M
2025-07-03 20.46 21.19 20.00 21.07 0.3M
2025-07-02 18.92 20.45 18.84 20.15 0.4M
2025-07-01 19.77 20.90 18.46 19.08 0.5M
2025-06-30 19.35 21.83 19.10 20.38 0.9M
2025-06-27 17.72 18.87 17.50 18.20 0.5M
2025-06-26 16.28 17.45 16.02 17.35 0.3M
2025-06-25 15.89 16.40 15.66 15.96 0.3M
2025-06-24 15.29 15.74 14.92 15.58 0.4M
2025-06-23 13.94 14.79 13.29 14.62 0.5M
2025-06-20 15.12 15.17 13.95 14.35 0.4M
2025-06-18 12.84 14.75 12.84 14.70 0.5M
2025-06-17 13.70 13.89 12.64 12.99 0.3M
2025-06-16 12.83 13.93 12.82 13.93 0.3M
2025-06-13 12.99 13.57 12.22 12.45 0.4M
2025-06-12 13.94 14.53 13.53 13.97 0.4M
2025-06-11 13.31 14.49 13.26 14.29 0.4M
2025-06-10 12.66 13.24 12.38 13.11 0.3M
2025-06-09 13.01 13.16 12.37 12.58 0.3M
2025-06-06 12.40 13.27 12.30 12.83 0.5M
2025-06-05 11.62 12.97 11.57 11.87 0.7M
2025-06-04 11.89 11.89 11.16 11.53 0.2M
2025-06-03 12.09 12.10 11.56 11.89 0.2M
2025-06-02 11.30 12.00 10.94 11.88 0.2M
2025-05-30 10.90 11.32 10.54 11.29 0.1M
2025-05-29 11.60 11.76 10.93 11.03 0.1M
2025-05-28 11.45 11.50 11.00 11.28 0.1M
2025-05-27 11.40 11.56 10.97 11.42 0.3M
2025-05-23 10.44 11.09 10.40 10.97 0.1M
2025-05-22 10.58 11.27 10.58 11.13 0.2M
2025-05-21 11.00 11.36 10.39 10.47 0.2M
2025-05-20 12.00 12.00 11.24 11.33 0.2M
2025-05-19 11.54 12.30 11.50 12.10 0.1M
2025-05-16 12.08 12.54 11.84 12.48 0.2M
2025-05-15 12.41 12.43 11.46 11.84 0.3M
2025-05-14 13.48 14.10 12.58 12.69 0.3M
2025-05-13 13.15 13.52 12.79 13.20 0.3M
2025-05-12 12.75 13.00 12.15 12.74 0.5M
2025-05-09 11.51 11.75 10.80 11.30 0.2M
2025-05-08 11.63 11.76 11.15 11.45 0.3M
2025-05-07 10.46 11.42 10.34 11.03 0.3M
2025-05-06 10.19 10.71 10.11 10.56 0.2M
2025-05-05 10.08 11.10 10.08 10.74 0.2M
2025-05-02 10.52 10.80 10.35 10.53 0.4M
2025-05-01 10.77 10.86 10.18 10.21 0.3M
2025-04-30 10.57 10.59 9.45 10.21 0.6M
2025-04-29 13.08 13.67 11.51 11.59 1.4M
2025-04-28 11.45 11.73 10.76 11.44 0.7M
2025-04-25 10.26 11.18 10.22 10.93 0.5M
2025-04-24 9.18 10.05 9.18 10.00 0.2M
2025-04-23 9.49 10.00 8.98 9.13 0.3M
2025-04-22 7.87 8.61 7.78 8.38 0.2M
2025-04-21 7.93 8.23 7.33 7.60 0.3M
2025-04-17 7.65 8.10 7.50 8.01 0.2M
2025-04-16 7.57 7.89 7.24 7.56 0.2M
2025-04-15 7.82 8.13 7.70 8.00 0.2M
2025-04-14 8.29 8.34 7.41 7.81 0.4M
2025-04-11 7.34 7.68 6.79 7.68 0.3M
2025-04-10 8.04 8.16 6.96 7.42 0.3M
2025-04-09 6.11 9.09 6.04 8.76 1.2M
2025-04-08 7.64 7.71 5.95 6.24 0.6M
2025-04-07 5.27 7.76 5.14 6.73 0.8M
2025-04-04 7.02 7.30 5.39 6.38 0.7M
2025-04-03 8.96 9.34 7.86 7.99 0.4M
2025-04-02 9.88 11.28 9.81 10.97 0.2M
2025-04-01 9.73 10.67 9.64 10.30 0.1M
2025-03-31 9.34 9.95 8.75 9.81 0.2M
2025-03-28 10.55 10.87 9.96 10.22 0.1M
2025-03-27 11.66 11.74 10.55 10.80 0.2M
2025-03-26 13.48 13.48 12.24 12.55 0.2M
2025-03-25 13.80 14.16 13.35 13.44 0.3M
2025-03-24 13.08 13.86 12.89 13.76 0.4M
2025-03-21 11.34 12.25 11.34 12.17 0.1M
2025-03-20 11.80 12.36 11.64 11.89 0.1M
2025-03-19 10.67 12.23 10.67 12.00 0.2M
2025-03-18 10.93 10.93 10.39 10.62 0.1M
2025-03-17 10.86 11.55 10.63 11.30 0.1M
2025-03-14 10.30 10.92 10.06 10.89 0.1M
2025-03-13 10.87 10.89 9.65 9.76 0.1M
2025-03-12 10.60 10.98 9.86 10.65 0.2M
2025-03-11 9.19 9.90 8.93 9.52 0.2M
2025-03-10 11.08 11.23 9.00 9.40 0.1M
2025-03-07 11.73 12.20 10.70 12.13 0.2M
2025-03-06 13.12 13.52 11.82 11.95 0.1M
2025-03-05 13.30 14.00 12.76 13.90 0.2M
2025-03-04 13.01 14.21 11.45 13.20 0.3M
2025-03-03 16.69 17.24 13.99 14.22 0.2M
2025-02-28 14.85 16.40 14.68 16.32 0.1M
2025-02-27 16.94 16.94 15.30 15.37 0.1M
2025-02-26 15.73 16.92 15.69 16.36 0.1M
2025-02-25 15.50 15.88 14.09 15.17 0.3M
2025-02-24 17.09 17.12 14.95 16.13 0.2M
2025-02-21 19.01 19.01 16.70 16.91 0.2M
2025-02-20 20.28 20.36 17.87 19.03 0.3M
2025-02-19 22.13 22.13 20.53 20.73 0.2M
2025-02-18 21.57 23.11 21.57 22.38 0.2M
2025-02-14 18.68 21.25 18.54 20.80 0.4M
2025-02-13 17.93 18.69 17.47 18.43 0.1M
2025-02-12 16.89 17.60 16.65 17.43 0.1M
2025-02-11 17.97 18.39 17.46 17.58 0.1M
2025-02-10 18.22 18.95 18.14 18.31 0.1M
2025-02-07 17.72 18.65 17.63 17.79 0.1M
2025-02-06 19.42 19.42 17.35 17.59 0.1M
2025-02-05 18.72 19.36 18.58 19.28 0.1M
2025-02-04 19.00 19.47 18.60 18.81 0.1M
2025-02-03 17.76 19.94 17.76 19.01 0.1M
2025-01-31 21.96 22.00 19.56 20.06 0.2M
2025-01-30 21.50 22.43 21.12 21.80 0.1M
2025-01-29 20.72 21.49 20.10 20.72 0.1M
2025-01-28 21.04 21.30 18.66 21.12 0.2M
2025-01-27 20.52 22.59 19.23 20.94 0.4M
2025-01-24 27.10 27.81 26.16 26.28 0.2M
2025-01-23 24.80 27.16 24.60 26.75 0.1M
2025-01-22 26.78 26.78 24.45 25.43 0.1M
2025-01-21 23.94 28.78 23.94 26.37 0.1M
2025-01-17 22.31 23.19 21.90 22.52 0.2M
2025-01-16 20.55 22.28 20.55 22.04 0.0M