Direxion Daily Semiconductor Bear 3X ETF (SOXS)

40.66
+2.55 (6.69%)
NYSE · Last Trade: Mar 22nd, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202638.3242.2637.7740.6643,199,00540.66
3/19/202642.0042.7337.2338.1149,301,89538.11
3/18/202638.0338.7337.0138.7036,104,52238.70
3/17/202637.9339.2637.7638.0728,541,55438.07
3/16/202638.6139.5237.4038.8634,563,17038.86
3/13/202640.3141.9838.6841.3051,156,73241.30
3/12/202639.5042.3039.3441.7555,344,06541.75
3/11/202638.2838.3836.6737.7355,838,13937.73
3/10/202639.8439.8436.5538.8275,760,47938.82
3/09/202647.2848.2639.4739.78129,270,96539.78
3/06/202643.4145.9041.0545.17126,066,03945.17
3/05/202639.5942.5038.0340.0976,763,74340.09
3/04/20261.972.031.891.93854,566,8621.93
3/03/20262.002.121.992.061,258,652,6452.06
3/02/20261.931.931.791.79994,894,5361.79
2/27/20261.831.851.761.79729,193,4571.79
2/26/20261.601.811.591.72986,669,1241.72
2/25/20261.601.611.571.59356,044,3451.59
2/24/20261.671.721.621.66604,769,2291.66
2/23/20261.731.791.681.74493,197,4381.74
2/20/20261.801.801.671.70757,322,2731.70
2/19/20261.781.811.741.75539,697,0261.75
2/18/20261.751.791.661.71582,456,5641.71
2/17/20261.851.911.731.77821,159,8021.77
2/13/20261.781.861.721.76660,021,0621.76
2/12/20261.651.821.621.81856,112,6111.81
2/11/20261.721.831.661.68873,092,6311.68
2/10/20261.791.881.771.82449,283,0161.82
2/09/20261.931.951.771.81423,782,4391.81
2/06/20262.112.131.851.87586,081,2221.87
2/05/20262.312.372.132.24978,436,1322.24
2/04/20262.032.361.982.231,070,167,7632.23
2/03/20261.812.101.791.97779,863,9061.97
2/02/20262.052.051.801.85583,851,9671.85
1/30/20261.842.011.771.97626,710,6121.97
1/29/20261.761.951.721.76612,220,6891.76
1/28/20261.791.831.741.76502,496,5861.76
1/27/20261.972.001.881.91348,412,8021.91
1/26/20262.062.102.022.06340,576,4082.06
1/23/20262.002.081.972.02428,880,2552.02
1/22/20261.871.991.861.96265,335,4191.96
1/21/20262.092.121.921.97576,130,2761.97
1/20/20262.192.212.072.17518,904,1212.17
1/16/20262.072.132.042.09306,403,9722.09
1/15/20262.072.182.052.17377,798,9762.17
1/14/20262.302.392.282.28433,255,3752.28
1/13/20262.282.292.202.27376,094,7122.27
1/12/20262.432.442.302.32218,927,7062.32
1/09/20262.502.552.312.36398,989,9642.36
1/08/20262.482.652.482.57419,776,4862.57
1/07/20262.462.522.432.45270,331,8612.45
1/06/20262.522.542.372.38496,565,5822.38
1/05/20262.582.672.522.64337,021,8252.64
1/02/20262.912.912.692.75462,568,9312.75
12/31/20253.013.142.993.13153,062,0643.13
12/30/20253.003.032.953.03136,639,8253.03
12/29/20253.083.122.983.02216,501,8003.02
12/26/20252.943.022.942.99124,131,9582.99
12/24/20253.023.032.972.9978,503,1752.99
12/23/20253.103.133.013.01176,068,2593.01
12/22/20253.003.132.993.10220,645,7613.06