Direxion Daily Semiconductor Bear 3X ETF (SOXS)

3.5900
-0.8700 (-19.51%)
NYSE· Last Trade: Jun 21st, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20263.863.873.453.59711,157,6343.59
6/17/20264.174.463.924.46656,809,0424.46
6/16/20264.034.653.914.63613,939,3684.63
6/15/20264.074.173.913.95463,780,3163.95
6/12/20265.015.154.544.72634,820,6784.72
6/10/20266.246.655.606.571,196,673,7326.57
6/09/20265.257.115.145.931,384,254,1655.93
6/08/20265.716.055.275.69803,678,9665.69
6/05/20265.866.855.796.84972,692,0336.84
6/04/20265.575.815.005.20660,708,6075.20
6/03/20264.885.354.824.91625,323,5834.91
6/02/20265.805.935.155.17472,878,1075.17
6/01/20266.556.746.056.26329,689,2326.26
5/29/20260.006.495.916.33307,719,3526.33
5/28/20266.496.836.106.31351,131,0146.31
5/27/20265.836.915.836.53534,110,1966.53
5/26/20266.906.956.196.29399,298,5386.29
5/22/20268.008.067.507.73282,538,2917.73
5/21/20268.658.788.218.29255,911,2158.29
5/20/20269.309.358.518.54280,421,5008.54
5/19/202610.6411.079.379.93537,899,0659.93
5/18/20268.7710.478.689.95410,550,3999.95
5/15/20269.139.398.809.23402,809,6529.23
5/14/20268.438.638.128.27253,468,6548.27
5/13/20268.388.988.148.35354,269,8698.35
5/12/20268.749.918.558.95516,275,6548.95
5/11/20268.658.778.158.20299,500,0868.20
5/08/20269.869.978.848.85313,191,5848.85
5/07/202610.0210.889.9710.60288,140,01110.60
5/06/202610.4311.149.809.81332,664,3529.81
5/05/202612.5012.5911.2111.51212,720,13111.51
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