Direxion Daily Semiconductor Bear 3X ETF (SOXS)

9.8100
-1.7000 (-14.77%)
NYSE · Last Trade: May 6th, 8:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily Semiconductor Bear 3X ETF (SOXS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202610.4311.149.809.81332,672,5339.81
5/05/202612.5012.5911.2111.51211,755,72511.51
5/04/202612.8013.6412.6513.26135,073,02713.26
5/01/202613.6113.8912.8712.98124,571,13312.98
4/30/202613.8414.4913.2513.30191,567,12113.30
4/29/202614.9115.2414.3814.40149,591,92614.40
4/28/202615.7116.2714.9315.59237,190,34915.59
4/27/202613.5114.6313.4114.03204,858,21114.03
4/24/202613.9814.6613.3013.52232,733,62913.52
4/23/202616.3416.5215.0615.70190,692,29915.70
4/22/202617.3717.9516.7216.80110,378,51816.80
4/21/202618.2518.7517.8518.20100,523,83118.20
4/20/202618.6419.4118.4418.6379,109,26718.63
4/17/202619.2319.8018.8618.87102,096,45018.87
4/16/202621.1321.5620.0720.2888,051,42020.28
4/15/202621.2322.4320.9020.9480,826,59120.94
4/14/202621.6022.3421.0021.0570,265,25021.05
4/13/202623.9224.0222.3222.4275,219,48222.42
4/10/202624.3824.4223.0023.6985,777,91823.69
4/09/202626.7626.7625.0925.2076,147,48325.20
4/08/202627.7029.3126.7526.9687,881,06326.96
4/07/202634.8236.2633.4333.4359,388,85633.43
4/06/202635.1835.8734.0134.5542,015,90934.55
4/02/202640.5640.5935.7335.9365,787,08435.93
4/01/202638.0738.4934.7836.2672,045,55436.26
3/31/202645.8746.3839.6139.8655,673,50739.86
3/30/202642.0049.7641.5748.7455,355,45748.74
3/27/202641.9443.7140.8043.1041,088,67643.10
3/26/202637.8441.2637.7041.1846,690,04841.18
3/25/202636.3237.0635.2336.0242,881,81236.02
3/24/202640.0840.0836.7037.4643,578,02637.46
3/23/202638.0139.7836.2239.1954,761,86938.90
3/20/202638.3242.2637.7740.6643,199,00540.36
3/19/202642.0042.7337.2338.1149,301,89537.83
3/18/202638.0338.7337.0138.7036,104,52238.42
3/17/202637.9339.2637.7638.0728,541,55437.79
3/16/202638.6139.5237.4038.8634,563,17038.58
3/13/202640.3141.9838.6841.3051,156,73241.00
3/12/202639.5042.3039.3441.7555,344,06541.44
3/11/202638.2838.3836.6737.7355,838,13937.45
3/10/202639.8439.8436.5538.8275,760,47938.54
3/09/202647.2848.2639.4739.78129,270,96539.49
3/06/202643.4145.9041.0545.17126,066,03944.84
3/05/202639.5942.5038.0340.0976,763,74339.80
3/04/20261.972.031.891.93854,566,86238.32
3/03/20262.002.121.992.061,258,652,64540.90
3/02/20261.931.931.791.79994,894,53635.54
2/27/20261.831.851.761.79729,193,45735.54
2/26/20261.601.811.591.72986,669,12434.15
2/25/20261.601.611.571.59356,044,34531.57
2/24/20261.671.721.621.66604,769,22932.96
2/23/20261.731.791.681.74493,197,43834.55
2/20/20261.801.801.671.70757,322,27333.75
2/19/20261.781.811.741.75539,697,02634.74
2/18/20261.751.791.661.71582,456,56433.95
2/17/20261.851.911.731.77821,159,80235.14
2/13/20261.781.861.721.76660,021,06234.94
2/12/20261.651.821.621.81856,112,61135.93
2/11/20261.721.831.661.68873,092,63133.35
2/10/20261.791.881.771.82449,283,01636.13
2/09/20261.931.951.771.81423,782,43935.93