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 42.07 42.99 42.07 42.11 76.8K
09:31 42.09 42.36 41.33 42.36 5.8K
09:32 42.32 42.81 42.32 42.60 6.7K
09:33 42.47 42.79 42.07 42.07 6.6K
09:34 42.04 42.04 41.89 41.89 1.4K
09:35 41.93 41.96 41.92 41.92 2.3K
09:36 42.11 42.15 42.02 42.15 1.8K
09:37 42.24 42.47 42.11 42.11 2.4K
09:38 42.17 42.36 42.17 42.25 4.8K
09:39 42.31 42.63 42.29 42.63 5.6K
09:40 42.61 42.87 42.61 42.87 10.5K
09:41 42.90 42.90 42.50 42.57 6.8K
09:42 42.62 43.14 42.62 43.00 11.6K
09:43 43.05 43.05 42.51 42.51 5.7K
09:44 42.54 42.55 42.37 42.55 7.7K
09:45 42.70 42.99 42.70 42.92 5.9K
09:46 42.66 42.81 42.58 42.58 4.9K
09:47 42.57 42.75 42.51 42.65 4.4K
09:48 42.61 42.62 42.31 42.31 3.5K
09:49 42.29 42.29 42.15 42.23 4.3K
09:50 42.55 42.71 42.55 42.71 3.0K
09:51 42.88 42.94 42.80 42.92 23.8K
09:52 42.59 42.74 42.56 42.74 4.1K
09:53 42.64 42.64 42.59 42.59 1.4K
09:54 42.66 42.66 42.61 42.65 1.4K
09:55 42.76 42.76 42.41 42.46 2.4K
09:56 42.52 42.52 42.31 42.31 4.8K
09:57 42.48 42.67 42.44 42.59 6.3K
09:58 42.59 42.59 42.33 42.43 4.2K
09:59 42.54 42.54 42.52 42.54 3.1K
10:00 42.72 42.72 42.64 42.64 1.0K
10:01 42.70 42.80 42.66 42.67 2.8K
10:02 42.77 42.77 42.61 42.61 0.3K
10:03 42.64 42.67 42.50 42.50 2.0K
10:04 42.46 42.61 42.46 42.61 1.9K
10:05 42.60 42.60 42.59 42.60 0.8K
10:06 42.45 42.45 42.44 42.45 1.3K
10:07 42.64 42.85 42.64 42.85 1.2K
10:08 42.82 42.82 42.78 42.81 1.3K
10:09 42.80 43.03 42.79 42.98 3.9K
10:10 42.94 42.94 42.94 42.94 1.1K
10:11 42.85 42.85 42.72 42.72 1.8K
10:12 42.85 42.85 42.50 42.50 0.6K
10:13 42.47 42.55 42.41 42.41 22.6K
10:14 42.43 42.50 42.43 42.50 1.4K
10:15 42.49 42.49 42.30 42.30 1.6K
10:16 42.22 42.26 42.20 42.26 2.6K
10:17 42.06 42.06 42.00 42.00 1.3K
10:18 42.04 42.05 41.88 41.88 22.6K
10:19 41.89 42.01 41.89 41.98 1.9K
10:20 41.86 41.89 41.72 41.75 5.0K
10:21 41.74 41.80 41.62 41.80 1.4K
10:22 41.80 41.80 41.66 41.66 7.2K
10:23 41.80 41.80 41.73 41.73 0.7K
10:24 41.83 41.86 41.57 41.57 1.0K
10:25 41.51 41.58 41.51 41.58 2.8K
10:26 41.43 41.48 41.42 41.48 1.2K
10:27 41.54 41.54 41.54 41.54 0.3K
10:28 41.67 41.67 41.67 41.67 2.1K
10:29 41.85 41.93 41.85 41.92 0.3K
10:30 41.78 41.84 41.60 41.84 3.9K
10:31 41.89 41.95 41.89 41.95 0.8K
10:32 41.97 41.97 41.97 41.97 0.7K
10:33 41.91 41.91 41.91 41.91 2.5K
10:35 41.93 42.04 41.89 41.89 1.4K
10:36 42.00 42.00 42.00 42.00 0.3K
10:37 42.29 42.29 42.22 42.22 1.0K
10:38 42.16 42.16 42.16 42.16 2.6K
10:39 42.04 42.04 42.04 42.04 0.3K
10:40 42.18 42.18 42.18 42.18 0.2K
10:41 42.31 42.36 42.31 42.36 1.7K
10:42 42.39 42.39 42.35 42.35 0.8K
10:43 42.35 42.35 42.34 42.34 0.9K
10:44 42.19 42.24 42.19 42.24 1.0K
10:45 42.33 42.33 42.28 42.28 0.7K
10:46 42.37 42.37 42.35 42.35 1.1K
10:47 42.39 42.42 42.34 42.34 2.1K
10:48 42.32 42.37 42.30 42.31 1.0K
10:49 42.28 42.28 42.20 42.20 1.2K
10:50 42.24 42.34 42.24 42.34 2.9K
10:51 42.40 42.48 42.40 42.48 0.4K
10:52 42.55 42.55 42.55 42.55 0.1K
10:53 42.55 42.58 42.51 42.55 1.4K
10:56 42.22 42.22 42.20 42.20 0.9K
10:58 42.01 42.01 42.01 42.01 0.5K
10:59 42.12 42.12 42.05 42.05 1.7K
11:01 42.18 42.18 42.12 42.12 1.2K
11:02 42.16 42.16 42.16 42.16 0.3K
11:04 42.13 42.18 42.13 42.18 0.4K
11:05 42.13 42.13 42.13 42.13 0.2K
11:06 42.01 42.01 42.01 42.01 0.3K
11:08 42.00 42.00 42.00 42.00 1.5K
11:12 41.92 41.92 41.92 41.92 0.2K
11:14 41.88 41.89 41.88 41.89 0.5K
11:15 41.91 41.91 41.88 41.88 0.6K
11:16 41.96 41.96 41.96 41.96 0.4K
11:18 41.97 41.97 41.97 41.96 0.2K
11:19 41.91 41.91 41.91 41.91 0.9K
11:20 41.98 41.98 41.80 41.80 0.8K
11:21 41.67 41.67 41.67 41.67 0.4K
11:22 41.54 41.54 41.34 41.40 1.7K
11:23 41.28 41.28 41.13 41.13 12.4K
11:24 41.00 41.13 41.00 41.13 3.9K
11:25 41.14 41.17 41.04 41.11 2.0K
11:26 41.19 41.44 41.19 41.44 1.3K
11:27 41.47 41.52 41.44 41.52 2.5K
11:29 41.52 41.55 41.52 41.55 0.6K
11:30 41.65 41.65 41.65 41.65 0.4K
11:32 41.73 41.76 41.73 41.76 1.5K
11:34 41.71 41.71 41.59 41.59 1.3K
11:35 41.68 41.68 41.68 41.68 0.7K
11:38 41.92 41.92 41.92 41.92 0.8K
11:40 41.87 41.87 41.87 41.87 0.3K
11:42 41.87 41.87 41.86 41.86 0.6K
11:43 41.68 41.68 41.61 41.61 2.0K
11:44 41.71 41.71 41.71 41.71 0.3K
11:45 41.58 41.58 41.58 41.58 0.1K
11:46 41.62 41.65 41.62 41.65 0.7K
11:48 41.54 41.54 41.54 41.54 1.6K
11:49 41.90 41.95 41.90 41.95 0.7K
11:51 41.96 41.96 41.96 41.96 0.6K
11:53 42.15 42.15 42.15 42.15 0.2K
11:54 42.02 42.06 42.02 42.06 0.5K
11:56 42.19 42.24 42.19 42.24 1.3K
11:57 42.40 42.40 42.40 42.40 0.1K
11:58 42.39 42.39 42.39 42.39 0.2K
11:59 42.32 42.32 42.32 42.32 0.3K
12:00 42.37 42.37 42.32 42.33 0.8K
12:03 42.19 42.19 42.14 42.14 1.1K
12:05 42.19 42.40 42.19 42.40 0.3K
12:06 42.53 42.53 42.53 42.53 0.4K
12:07 42.44 42.44 42.44 42.44 3.4K
12:09 42.60 42.60 42.54 42.54 1.3K
12:11 42.63 42.63 42.59 42.59 5.2K
12:12 42.65 42.65 42.65 42.65 0.2K
12:13 42.50 42.56 42.50 42.56 0.4K
12:14 42.58 42.69 42.58 42.69 1.3K
12:15 42.65 42.65 42.63 42.63 1.2K
12:18 42.69 42.73 42.69 42.73 20.2K
12:19 42.70 42.70 42.70 42.70 0.3K
12:20 42.76 42.76 42.76 42.76 0.8K
12:22 42.64 42.64 42.64 42.64 0.7K
12:24 42.62 42.67 42.59 42.63 4.4K
12:25 42.56 42.63 42.56 42.63 8.2K
12:26 42.66 42.72 42.66 42.72 0.7K
12:27 42.78 42.89 42.78 42.89 1.1K
12:28 42.84 42.84 42.84 42.84 0.2K
12:29 42.89 42.89 42.89 42.89 0.8K
12:30 42.94 42.96 42.90 42.96 1.0K
12:31 42.99 43.00 42.99 43.00 3.0K
12:32 43.11 43.11 43.11 43.11 0.3K
12:33 43.11 43.17 43.11 43.17 0.7K
12:34 43.17 43.32 43.17 43.32 2.4K
12:35 43.13 43.13 43.13 43.13 1.7K
12:36 43.13 43.13 43.04 43.04 1.1K
12:37 42.86 42.86 42.86 42.86 1.7K
12:40 43.12 43.12 43.04 43.04 0.2K
12:41 43.04 43.04 43.01 43.01 1.1K
12:42 42.95 42.95 42.95 42.95 0.7K
12:44 43.03 43.03 43.03 43.03 0.4K
12:45 42.89 42.89 42.85 42.85 0.2K
12:46 42.72 42.72 42.72 42.72 0.6K
12:48 42.78 42.78 42.78 42.78 0.3K
12:50 42.72 42.72 42.72 42.72 0.2K
12:51 42.93 43.00 42.93 43.00 0.3K
12:52 43.01 43.09 43.01 43.09 3.1K
12:54 43.16 43.16 43.16 43.16 0.5K
12:55 43.12 43.24 43.12 43.24 0.6K
12:57 43.07 43.07 42.95 42.95 0.7K
12:58 42.90 42.94 42.84 42.84 1.6K
12:59 43.00 43.00 43.00 43.00 0.3K
13:00 43.08 43.08 43.00 43.00 0.5K
13:01 42.89 42.91 42.89 42.91 0.6K
13:02 43.00 43.00 43.00 43.00 0.4K
13:06 43.12 43.12 43.12 43.12 1.2K
13:07 43.15 43.20 43.15 43.20 3.1K
13:08 43.20 43.20 43.20 43.20 0.5K
13:11 43.04 43.04 43.04 43.04 0.2K
13:14 43.03 43.03 43.03 43.03 1.3K
13:17 42.87 42.87 42.87 42.87 0.1K
13:18 43.00 43.00 42.85 42.85 1.3K
13:21 42.79 42.79 42.70 42.70 0.5K
13:24 42.89 42.89 42.89 42.89 0.4K
13:25 42.82 42.82 42.82 42.82 0.5K
13:27 42.84 42.84 42.80 42.80 0.2K
13:28 42.84 42.84 42.84 42.84 0.6K
13:29 43.00 43.00 42.89 42.89 2.9K
13:31 42.94 42.96 42.92 42.96 1.0K
13:35 43.08 43.08 43.08 43.08 0.4K
13:36 43.12 43.14 43.09 43.09 0.5K
13:37 43.05 43.09 43.05 43.09 0.4K
13:39 43.14 43.14 43.14 43.14 3.4K
13:42 43.09 43.09 43.08 43.08 0.4K
13:45 42.98 42.98 42.98 42.98 0.1K
13:46 42.83 42.88 42.83 42.88 0.4K
13:49 43.05 43.05 43.05 43.05 0.1K
13:50 43.09 43.09 43.09 43.09 0.1K
13:51 43.26 43.26 43.22 43.26 8.1K
13:53 43.23 43.23 43.23 43.23 0.2K
13:54 43.23 43.23 43.20 43.20 0.2K
13:55 43.27 43.30 43.27 43.30 1.2K
13:57 43.37 43.37 43.37 43.37 0.1K
13:58 43.21 43.27 43.21 43.27 2.5K
13:59 43.34 43.34 43.34 43.34 0.8K
14:03 43.23 43.23 43.13 43.13 0.8K
14:06 43.03 43.06 42.90 42.90 1.0K
14:08 43.05 43.05 43.05 43.05 0.1K
14:12 43.15 43.15 43.15 43.15 0.3K
14:16 43.39 43.39 43.39 43.39 0.1K
14:17 43.32 43.32 43.32 43.32 0.3K
14:20 43.34 43.36 43.34 43.36 0.5K
14:21 43.33 43.33 43.33 43.33 0.1K
14:23 43.12 43.12 43.12 43.12 0.6K
14:26 43.25 43.25 43.25 43.25 0.3K
14:28 43.09 43.09 43.09 43.09 0.2K
14:29 43.00 43.00 43.00 43.00 0.3K
14:30 42.92 42.92 42.92 42.92 0.2K
14:31 42.88 42.88 42.88 42.88 0.1K
14:33 42.89 42.89 42.89 42.89 0.2K
14:34 43.00 43.00 43.00 43.00 2.7K
14:35 43.12 43.12 43.03 43.03 0.4K
14:37 43.03 43.03 43.03 43.03 5.2K
14:39 43.10 43.10 43.10 43.10 0.1K
14:40 43.08 43.08 43.08 43.08 0.5K
14:46 42.90 42.90 42.90 42.90 0.4K
14:48 42.86 42.86 42.86 42.86 0.1K
14:50 43.00 43.00 43.00 43.00 0.5K
14:51 43.09 43.09 43.09 43.09 0.4K
14:53 43.13 43.13 43.13 43.13 0.1K
14:55 43.15 43.15 43.05 43.05 2.2K
14:57 43.02 43.02 43.02 43.02 0.7K
14:58 42.86 42.86 42.86 42.86 0.3K
15:01 43.01 43.01 43.01 43.01 0.1K
15:02 43.05 43.05 43.04 43.04 2.4K
15:03 43.01 43.01 43.01 43.01 1.3K
15:04 42.86 42.88 42.86 42.88 1.0K
15:07 42.91 42.96 42.91 42.96 0.6K
15:12 42.87 42.87 42.79 42.79 0.3K
15:13 42.82 42.82 42.78 42.78 0.4K
15:15 42.84 42.84 42.80 42.80 5.0K
15:17 42.87 42.87 42.87 42.87 0.6K
15:18 42.93 42.93 42.89 42.89 1.1K
15:23 43.04 43.06 43.00 43.06 1.7K
15:24 43.10 43.10 43.10 43.10 0.3K
15:29 43.30 43.30 43.30 43.30 0.9K
15:30 43.28 43.28 43.19 43.19 0.3K
15:32 43.11 43.11 43.11 43.11 0.3K
15:33 43.09 43.09 43.09 43.09 0.4K
15:36 43.23 43.23 43.23 43.23 0.1K
15:38 43.30 43.30 43.30 43.30 0.2K
15:41 43.31 43.31 43.31 43.31 1.0K
15:47 43.31 43.31 43.31 43.31 0.2K
15:48 43.36 43.36 43.36 43.36 1.2K
15:49 43.24 43.26 43.24 43.25 1.3K
15:51 43.14 43.14 43.14 43.14 0.3K
15:52 43.10 43.10 43.06 43.06 0.6K
15:53 42.99 42.99 42.99 42.99 0.5K
15:55 43.02 43.04 42.97 42.97 0.9K
15:56 42.94 42.94 42.88 42.88 1.5K
15:57 43.05 43.05 43.05 43.05 0.2K
15:58 43.13 43.15 43.13 43.15 3.0K
15:59 43.23 43.26 43.19 43.26 8.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar