Defiance Daily Target 2X Long SOFI ETF (SOFX)

SOFX
🏛️ Vereinigte Staaten →
43.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 32.46 32.77 32.31 32.77 109.2K
09:31 32.70 32.70 32.31 32.39 5.6K
09:32 32.43 32.60 32.43 32.49 17.6K
09:33 33.07 33.07 33.07 33.07 0.3K
09:34 33.00 33.64 33.00 33.64 7.9K
09:35 33.49 33.63 33.46 33.46 12.6K
09:36 33.39 33.52 33.35 33.35 6.5K
09:37 33.20 33.20 32.86 32.95 4.9K
09:38 32.76 32.76 32.38 32.38 3.9K
09:39 32.43 32.46 32.43 32.44 31.8K
09:40 32.37 32.48 32.33 32.48 2.6K
09:41 32.41 32.60 32.40 32.40 2.6K
09:42 32.27 32.27 32.27 32.27 0.9K
09:43 32.15 32.19 32.15 32.19 1.3K
09:44 32.26 32.26 32.25 32.25 6.2K
09:45 32.09 32.09 32.09 32.09 1.3K
09:46 32.14 32.15 32.09 32.15 4.0K
09:47 32.14 32.24 32.14 32.15 4.0K
09:48 32.03 32.03 32.03 32.03 2.3K
09:49 32.12 32.12 32.12 32.12 0.1K
09:50 32.17 32.17 32.17 32.17 0.9K
09:51 32.17 32.24 32.12 32.24 1.9K
09:52 32.44 32.45 32.30 32.36 4.1K
09:53 32.43 32.62 32.33 32.33 5.4K
09:54 32.43 32.65 32.43 32.57 3.7K
09:55 32.63 32.63 32.38 32.38 1.8K
09:56 32.37 32.37 32.28 32.28 0.4K
09:57 32.26 32.26 32.17 32.17 4.3K
09:58 32.40 32.40 32.40 32.40 0.4K
10:00 32.40 32.51 32.40 32.51 3.4K
10:01 32.59 32.59 32.54 32.58 0.6K
10:02 32.55 32.60 32.55 32.60 2.0K
10:03 32.54 32.54 32.54 32.54 0.4K
10:05 32.48 32.48 32.48 32.48 0.4K
10:06 32.28 32.28 32.28 32.28 1.7K
10:07 32.30 32.30 32.29 32.29 4.7K
10:08 32.20 32.20 32.20 32.20 0.2K
10:09 32.26 32.26 32.26 32.25 1.1K
10:11 31.90 32.00 31.90 31.98 6.7K
10:15 31.99 31.99 31.99 31.99 1.0K
10:16 31.95 31.95 31.95 31.95 0.5K
10:17 31.84 32.02 31.84 32.02 2.2K
10:19 32.03 32.05 32.03 32.05 3.3K
10:20 32.05 32.05 32.05 32.05 1.3K
10:21 32.04 32.04 31.69 31.69 8.0K
10:22 31.68 31.68 31.58 31.60 1.4K
10:23 31.69 31.69 31.63 31.63 0.6K
10:24 31.55 31.60 31.55 31.60 1.7K
10:26 31.51 31.51 31.51 31.51 0.1K
10:27 31.58 31.58 31.58 31.58 0.6K
10:28 31.64 31.64 31.64 31.64 2.2K
10:30 31.67 31.68 31.67 31.68 1.2K
10:31 31.80 31.80 31.70 31.70 11.2K
10:32 31.60 31.60 31.60 31.59 5.8K
10:34 31.50 31.61 31.50 31.61 2.2K
10:35 31.52 31.52 31.48 31.48 1.9K
10:36 31.47 31.47 31.47 31.47 0.2K
10:37 31.61 31.61 31.61 31.61 0.4K
10:40 31.67 31.80 31.64 31.64 2.1K
10:41 31.72 31.74 31.72 31.74 1.0K
10:42 31.76 31.77 31.70 31.77 1.1K
10:43 31.76 31.86 31.76 31.86 0.8K
10:44 31.97 31.97 31.86 31.89 3.0K
10:45 31.85 32.03 31.85 32.03 3.7K
10:46 31.99 31.99 31.99 31.99 0.8K
10:48 31.95 32.00 31.87 32.00 5.3K
10:49 31.92 31.92 31.92 31.92 0.4K
10:50 31.98 31.98 31.98 31.98 1.9K
10:51 31.99 31.99 31.94 31.94 3.8K
10:53 32.04 32.04 32.04 32.04 0.2K
10:54 32.06 32.06 32.06 32.06 0.9K
10:55 32.14 32.14 32.14 32.14 1.4K
10:58 31.64 31.64 31.64 31.64 2.0K
11:03 31.86 31.86 31.78 31.78 1.9K
11:05 31.80 31.80 31.80 31.80 0.2K
11:07 31.80 31.85 31.80 31.85 0.7K
11:09 31.71 31.71 31.71 31.71 2.0K
11:10 31.61 31.64 31.61 31.64 2.6K
11:13 31.60 31.60 31.60 31.60 0.3K
11:14 31.63 31.63 31.55 31.55 2.2K
11:15 31.60 31.60 31.60 31.60 0.3K
11:16 31.59 31.59 31.59 31.59 0.6K
11:18 31.55 31.55 31.43 31.43 2.3K
11:19 31.52 31.52 31.52 31.52 0.7K
11:20 31.44 31.44 31.42 31.42 1.2K
11:21 31.40 31.45 31.40 31.45 1.9K
11:22 31.31 31.36 31.31 31.35 1.9K
11:25 31.23 31.23 30.97 30.97 11.5K
11:26 30.87 30.87 30.75 30.75 3.3K
11:27 30.72 30.84 30.71 30.71 5.9K
11:28 30.86 30.86 30.80 30.80 12.0K
11:29 30.95 30.99 30.69 30.69 13.1K
11:30 30.69 30.81 30.69 30.81 21.4K
11:31 30.71 30.71 30.71 30.71 0.5K
11:32 30.70 30.70 30.70 30.70 1.9K
11:33 30.83 30.83 30.80 30.80 0.5K
11:34 30.72 30.82 30.64 30.64 2.5K
11:37 30.60 30.60 30.55 30.55 3.6K
11:38 30.73 30.73 30.73 30.73 0.7K
11:39 30.62 30.84 30.60 30.60 3.7K
11:40 30.60 30.60 30.46 30.46 9.1K
11:41 30.48 30.56 30.46 30.56 4.5K
11:42 30.42 30.42 30.42 30.42 1.5K
11:43 30.45 30.49 30.35 30.35 1.1K
11:44 30.31 30.36 30.31 30.35 5.2K
11:46 30.39 30.39 30.39 30.39 0.4K
11:47 30.49 30.56 30.49 30.56 2.0K
11:48 30.77 30.77 30.77 30.77 0.7K
11:49 30.75 30.79 30.75 30.79 10.3K
11:50 30.75 30.75 30.72 30.72 2.3K
11:51 30.86 30.86 30.73 30.73 0.7K
11:52 30.81 30.85 30.81 30.85 1.0K
11:53 31.00 31.00 30.95 30.95 0.9K
11:54 31.00 31.00 31.00 31.00 0.7K
11:57 31.13 31.13 31.12 31.12 2.9K
11:58 30.97 30.97 30.97 30.97 0.1K
11:59 31.17 31.17 31.17 31.17 0.3K
12:00 31.15 31.15 31.06 31.06 0.5K
12:01 30.97 30.97 30.97 30.97 2.7K
12:02 30.97 31.00 30.97 31.00 1.0K
12:03 31.01 31.01 31.01 31.01 0.4K
12:04 30.95 30.96 30.95 30.96 2.1K
12:06 30.84 30.84 30.84 30.84 0.2K
12:07 30.73 30.75 30.73 30.75 0.5K
12:08 30.73 30.73 30.71 30.71 0.2K
12:10 30.73 30.73 30.60 30.67 2.8K
12:11 30.54 30.54 30.48 30.48 1.7K
12:12 30.41 30.41 30.37 30.37 2.9K
12:14 30.43 30.43 30.29 30.29 5.6K
12:15 30.29 30.29 30.20 30.20 4.7K
12:16 30.30 30.37 30.30 30.37 0.5K
12:17 30.32 30.36 30.32 30.36 1.7K
12:18 30.45 30.45 30.45 30.45 0.4K
12:19 30.43 30.45 30.42 30.45 7.4K
12:20 30.32 30.32 30.32 30.32 0.2K
12:21 30.41 30.41 30.41 30.41 1.4K
12:23 30.50 30.50 30.50 30.50 0.6K
12:26 30.50 30.50 30.50 30.50 1.1K
12:27 30.37 30.37 30.31 30.31 0.8K
12:28 30.30 30.30 30.30 30.30 0.3K
12:30 30.31 30.31 30.31 30.31 0.1K
12:31 30.38 30.38 30.38 30.38 0.2K
12:32 30.30 30.30 30.30 30.30 0.3K
12:33 30.37 30.37 30.37 30.37 0.8K
12:34 30.33 30.42 30.33 30.42 0.4K
12:35 30.45 30.50 30.45 30.50 0.6K
12:38 30.51 30.51 30.51 30.51 0.1K
12:39 30.56 30.56 30.56 30.56 0.7K
12:43 30.45 30.45 30.41 30.41 0.8K
12:45 30.59 30.59 30.55 30.55 1.3K
12:48 30.65 30.65 30.65 30.65 4.0K
12:49 30.65 30.65 30.63 30.63 3.9K
12:51 30.82 30.82 30.82 30.81 2.3K
12:56 30.84 30.86 30.81 30.81 3.3K
13:02 30.91 30.91 30.91 30.91 0.4K
13:03 30.87 30.87 30.87 30.87 0.3K
13:04 30.91 30.93 30.91 30.93 1.5K
13:05 30.94 30.94 30.94 30.94 1.2K
13:14 30.86 30.86 30.86 30.86 0.2K
13:15 30.89 30.89 30.89 30.89 0.2K
13:16 30.92 30.92 30.92 30.92 1.3K
13:22 30.89 30.89 30.89 30.89 0.7K
13:24 30.99 31.01 30.99 31.01 0.3K
13:26 31.07 31.07 30.98 30.98 0.9K
13:34 31.17 31.17 31.17 31.17 1.9K
13:39 31.23 31.23 31.23 31.22 0.9K
13:44 31.29 31.29 31.29 31.29 0.3K
13:47 31.27 31.27 31.27 31.27 0.1K
13:48 31.20 31.20 31.20 31.20 1.0K
13:50 31.23 31.23 31.23 31.23 0.4K
13:51 31.34 31.35 31.34 31.35 0.9K
13:52 31.38 31.38 31.38 31.38 0.1K
13:53 31.28 31.28 31.28 31.28 0.3K
13:54 31.47 31.50 31.47 31.50 0.8K
13:56 31.52 31.52 31.43 31.43 2.2K
13:57 31.58 31.58 31.50 31.55 1.6K
13:58 31.57 31.57 31.48 31.48 0.9K
14:00 31.50 31.50 31.50 31.50 0.2K
14:02 31.51 31.51 31.51 31.51 0.9K
14:04 31.52 31.55 31.52 31.55 0.4K
14:05 31.61 31.61 31.51 31.51 0.8K
14:08 31.31 31.31 31.31 31.31 0.6K
14:10 31.29 31.29 31.29 31.29 0.2K
14:14 31.18 31.18 31.18 31.18 0.1K
14:15 31.20 31.20 31.20 31.20 0.5K
14:17 31.20 31.20 31.20 31.20 0.1K
14:22 31.26 31.26 31.26 31.26 0.5K
14:26 31.33 31.33 31.33 31.33 0.1K
14:30 31.36 31.36 31.36 31.36 0.5K
14:31 31.36 31.36 31.36 31.36 0.3K
14:32 31.52 31.52 31.52 31.52 0.8K
14:33 31.50 31.50 31.38 31.38 0.8K
14:34 31.41 31.41 31.41 31.41 0.9K
14:35 31.43 31.43 31.43 31.43 0.7K
14:42 31.53 31.53 31.53 31.53 1.4K
14:44 31.57 31.63 31.57 31.63 0.3K
14:45 31.65 31.65 31.65 31.65 0.3K
14:46 31.54 31.54 31.54 31.54 0.8K
14:51 31.62 31.62 31.62 31.62 0.2K
14:55 31.83 31.84 31.83 31.84 0.3K
14:56 31.80 31.80 31.80 31.80 0.4K
14:57 31.80 31.80 31.80 31.80 0.5K
14:58 31.86 31.86 31.86 31.86 0.3K
14:59 31.81 31.81 31.81 31.81 11.0K
15:03 31.88 31.88 31.85 31.85 0.2K
15:05 31.76 31.76 31.76 31.76 0.3K
15:07 31.83 31.83 31.83 31.83 0.2K
15:08 31.87 31.87 31.87 31.87 0.2K
15:09 31.87 31.87 31.87 31.87 0.5K
15:12 31.84 31.84 31.84 31.84 0.2K
15:14 31.90 31.90 31.90 31.90 0.3K
15:16 31.90 31.90 31.90 31.90 3.6K
15:17 31.86 31.89 31.86 31.89 0.4K
15:18 31.88 31.88 31.88 31.88 0.2K
15:20 31.85 31.85 31.85 31.85 0.3K
15:23 31.82 31.82 31.82 31.82 0.4K
15:26 31.72 31.72 31.72 31.72 0.4K
15:32 31.83 31.83 31.83 31.83 0.1K
15:33 31.87 31.87 31.82 31.82 0.7K
15:34 31.75 31.75 31.75 31.75 6.1K
15:37 31.79 31.79 31.79 31.79 0.8K
15:39 31.88 31.88 31.88 31.88 0.3K
15:40 31.87 31.87 31.87 31.87 1.0K
15:41 31.92 31.92 31.85 31.85 0.9K
15:43 31.89 31.89 31.89 31.89 0.1K
15:44 31.89 31.89 31.89 31.89 0.2K
15:45 31.95 31.95 31.95 31.95 1.3K
15:46 31.89 31.89 31.89 31.89 1.1K
15:47 31.89 31.89 31.89 31.89 0.2K
15:48 31.94 31.94 31.94 31.94 0.7K
15:49 32.00 32.00 32.00 32.00 1.3K
15:54 31.91 31.91 31.91 31.91 0.4K
15:55 31.80 31.80 31.71 31.71 4.2K
15:56 31.80 31.80 31.80 31.80 0.3K
15:57 31.83 31.83 31.80 31.80 2.2K
15:58 31.74 31.74 31.73 31.73 0.5K
15:59 31.73 31.73 31.73 31.73 10.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar