Direxion Daily Semiconductor Bull 3x Shares (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
28.81
-2.89 (-9.12%)
At close: Feb 21, 2025, 4:00 PM
28.80
-0.01 (-0.03%)
After-hours: Feb 21, 2025, 7:59 PM EST
SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 31.91 | 31.96 | 28.40 | 28.81 | 28.81 | -9.12% | 61,966,471 |
| Feb 20, 2025 | 32.06 | 32.64 | 30.70 | 31.70 | 31.70 | 0.73% | 50,903,178 |
| Feb 19, 2025 | 30.19 | 31.89 | 29.76 | 31.47 | 31.47 | 4.93% | 58,412,708 |
| Feb 18, 2025 | 29.20 | 30.23 | 28.71 | 29.99 | 29.99 | 5.04% | 60,222,218 |
| Feb 14, 2025 | 28.49 | 28.82 | 28.11 | 28.55 | 28.55 | 0.28% | 43,089,587 |
| Feb 13, 2025 | 27.49 | 28.55 | 27.40 | 28.47 | 28.47 | 3.38% | 61,026,256 |
| Feb 12, 2025 | 26.18 | 27.54 | 25.95 | 27.54 | 27.54 | 0.51% | 57,999,332 |
| Feb 11, 2025 | 26.68 | 27.90 | 26.68 | 27.40 | 27.40 | 0.18% | 43,880,483 |
| Feb 10, 2025 | 26.92 | 27.55 | 26.90 | 27.35 | 27.35 | 3.87% | 53,330,525 |
| Feb 7, 2025 | 27.87 | 28.28 | 25.80 | 26.33 | 26.33 | -4.91% | 87,930,828 |
| Feb 6, 2025 | 27.17 | 27.80 | 26.72 | 27.69 | 27.69 | -0.04% | 59,735,114 |
| Feb 5, 2025 | 26.09 | 27.95 | 25.54 | 27.70 | 27.70 | 5.52% | 70,330,721 |
| Feb 4, 2025 | 25.34 | 26.60 | 25.20 | 26.25 | 26.25 | 2.50% | 60,520,488 |
| Feb 3, 2025 | 24.80 | 26.49 | 24.31 | 25.61 | 25.61 | -5.22% | 103,914,273 |
| Jan 31, 2025 | 27.63 | 29.25 | 26.70 | 27.02 | 27.02 | -0.48% | 102,622,455 |
| Jan 30, 2025 | 26.58 | 27.67 | 26.14 | 27.15 | 27.15 | 5.72% | 87,140,373 |
| Jan 29, 2025 | 26.11 | 26.30 | 24.85 | 25.68 | 25.68 | 1.22% | 94,141,654 |
| Jan 28, 2025 | 25.44 | 25.80 | 23.75 | 25.37 | 25.37 | 1.24% | 103,185,306 |
| Jan 27, 2025 | 27.66 | 28.08 | 23.84 | 25.06 | 25.06 | -23.25% | 198,431,785 |
| Jan 24, 2025 | 34.94 | 34.94 | 32.31 | 32.65 | 32.65 | -6.50% | 60,111,512 |
| Jan 23, 2025 | 33.44 | 34.92 | 33.01 | 34.92 | 34.92 | -0.65% | 44,900,567 |
| Jan 22, 2025 | 34.69 | 36.15 | 34.41 | 35.15 | 35.15 | 4.33% | 57,709,383 |
| Jan 21, 2025 | 33.33 | 34.53 | 32.50 | 33.69 | 33.69 | 3.69% | 60,897,492 |
| Jan 17, 2025 | 32.03 | 32.71 | 31.48 | 32.49 | 32.49 | 8.34% | 69,688,879 |
| Jan 16, 2025 | 31.46 | 31.72 | 29.99 | 29.99 | 29.99 | 0.17% | 78,881,063 |
| Jan 15, 2025 | 29.65 | 30.46 | 29.30 | 29.94 | 29.94 | 6.47% | 69,461,329 |
| Jan 14, 2025 | 28.47 | 28.96 | 27.18 | 28.12 | 28.12 | 0.97% | 79,759,426 |
| Jan 13, 2025 | 26.44 | 27.87 | 26.25 | 27.85 | 27.85 | -0.75% | 68,286,432 |
| Jan 10, 2025 | 29.06 | 29.09 | 27.44 | 28.06 | 28.06 | -7.02% | 85,395,014 |
| Jan 8, 2025 | 30.80 | 31.01 | 29.18 | 30.18 | 30.18 | -3.11% | 69,523,496 |
| Jan 7, 2025 | 33.57 | 33.73 | 30.60 | 31.15 | 31.15 | -4.12% | 79,205,733 |
| Jan 6, 2025 | 31.81 | 33.63 | 31.81 | 32.49 | 32.49 | 8.95% | 95,159,507 |
| Jan 3, 2025 | 28.32 | 30.12 | 28.16 | 29.82 | 29.82 | 7.77% | 72,119,602 |
| Jan 2, 2025 | 28.13 | 29.05 | 27.04 | 27.67 | 27.67 | 1.32% | 80,996,342 |
| Dec 31, 2024 | 28.20 | 28.57 | 26.93 | 27.31 | 27.31 | -2.25% | 61,199,479 |
| Dec 30, 2024 | 28.24 | 28.78 | 27.32 | 27.94 | 27.94 | -5.89% | 64,858,952 |
| Dec 27, 2024 | 29.98 | 30.18 | 28.59 | 29.69 | 29.69 | -2.88% | 59,316,266 |
| Dec 26, 2024 | 29.90 | 31.10 | 29.76 | 30.57 | 30.57 | 0.30% | 45,348,999 |
| Dec 24, 2024 | 30.26 | 30.57 | 29.66 | 30.48 | 30.48 | 3.01% | 39,963,672 |
| Dec 23, 2024 | 27.89 | 29.76 | 27.86 | 29.59 | 29.59 | 8.39% | 79,330,921 |
| Dec 20, 2024 | 25.82 | 28.37 | 25.59 | 27.30 | 27.23 | 3.80% | 108,080,179 |
| Dec 19, 2024 | 27.97 | 28.01 | 26.06 | 26.30 | 26.23 | -5.50% | 86,520,102 |
| Dec 18, 2024 | 31.78 | 32.48 | 27.00 | 27.83 | 27.76 | -10.60% | 102,912,170 |
| Dec 17, 2024 | 31.58 | 32.09 | 30.55 | 31.13 | 31.05 | -4.24% | 64,499,047 |
| Dec 16, 2024 | 31.12 | 32.95 | 30.39 | 32.51 | 32.43 | 5.90% | 85,469,692 |
| Dec 13, 2024 | 30.37 | 31.31 | 29.49 | 30.70 | 30.62 | 7.87% | 103,693,876 |
| Dec 12, 2024 | 28.45 | 28.83 | 27.74 | 28.46 | 28.39 | -2.27% | 59,937,606 |
| Dec 11, 2024 | 28.33 | 29.63 | 27.79 | 29.12 | 29.05 | 7.61% | 77,277,444 |
| Dec 10, 2024 | 29.43 | 29.53 | 26.56 | 27.06 | 26.99 | -7.42% | 77,681,748 |
| Dec 9, 2024 | 29.07 | 30.32 | 28.61 | 29.23 | 29.15 | -1.28% | 54,963,034 |
| Dec 6, 2024 | 29.20 | 29.86 | 28.90 | 29.61 | 29.53 | 1.68% | 49,152,300 |
| Dec 5, 2024 | 30.75 | 30.87 | 28.88 | 29.12 | 29.05 | -5.70% | 59,282,094 |
| Dec 4, 2024 | 31.54 | 31.56 | 30.24 | 30.88 | 30.80 | 3.87% | 67,498,756 |
| Dec 3, 2024 | 29.58 | 30.28 | 29.40 | 29.73 | 29.65 | -1.56% | 59,730,276 |
| Dec 2, 2024 | 28.56 | 30.80 | 28.46 | 30.20 | 30.12 | 7.63% | 89,389,849 |
| Nov 29, 2024 | 27.55 | 29.04 | 27.50 | 28.06 | 27.99 | 4.00% | 54,185,853 |
| Nov 27, 2024 | 27.68 | 27.75 | 25.58 | 26.98 | 26.91 | -4.09% | 84,235,679 |
| Nov 26, 2024 | 30.04 | 30.25 | 27.46 | 28.13 | 28.06 | -4.09% | 73,204,151 |
| Nov 25, 2024 | 29.58 | 30.10 | 28.74 | 29.33 | 29.25 | 2.95% | 70,535,997 |
| Nov 22, 2024 | 28.25 | 28.69 | 27.84 | 28.49 | 28.42 | - | 52,604,110 |
| Nov 21, 2024 | 28.05 | 28.92 | 26.47 | 28.49 | 28.42 | 5.01% | 106,013,212 |
| Nov 20, 2024 | 27.34 | 27.56 | 26.00 | 27.13 | 27.06 | -2.59% | 90,911,692 |
| Nov 19, 2024 | 27.37 | 28.03 | 27.09 | 27.85 | 27.78 | 0.65% | 57,030,590 |
| Nov 18, 2024 | 26.70 | 27.83 | 26.30 | 27.67 | 27.60 | 3.79% | 70,735,082 |
| Nov 15, 2024 | 28.01 | 28.49 | 26.43 | 26.66 | 26.59 | -9.93% | 113,560,215 |
| Nov 14, 2024 | 30.59 | 30.84 | 29.38 | 29.60 | 29.52 | -0.30% | 68,994,185 |
| Nov 13, 2024 | 30.83 | 31.22 | 29.47 | 29.69 | 29.61 | -6.25% | 92,269,201 |
| Nov 12, 2024 | 32.37 | 32.55 | 30.38 | 31.67 | 31.59 | -3.36% | 75,694,779 |
| Nov 11, 2024 | 34.35 | 34.41 | 31.48 | 32.77 | 32.69 | -7.46% | 99,155,706 |
| Nov 8, 2024 | 35.56 | 36.28 | 34.84 | 35.41 | 35.32 | -2.21% | 62,666,318 |
| Nov 7, 2024 | 35.77 | 36.37 | 35.44 | 36.21 | 36.12 | 6.13% | 77,945,840 |
| Nov 6, 2024 | 33.25 | 34.50 | 32.40 | 34.12 | 34.03 | 8.73% | 97,893,065 |
| Nov 5, 2024 | 30.36 | 31.49 | 30.25 | 31.38 | 31.30 | 3.39% | 63,174,860 |
| Nov 4, 2024 | 30.61 | 31.67 | 30.01 | 30.35 | 30.27 | -1.56% | 60,422,389 |
| Nov 1, 2024 | 30.69 | 31.83 | 30.38 | 30.83 | 30.75 | 2.46% | 80,726,045 |
| Oct 31, 2024 | 33.01 | 33.02 | 29.23 | 30.09 | 30.01 | -11.53% | 135,437,845 |
| Oct 30, 2024 | 34.97 | 35.70 | 33.91 | 34.01 | 33.92 | -10.45% | 89,440,103 |
| Oct 29, 2024 | 35.46 | 38.45 | 34.94 | 37.98 | 37.88 | 7.44% | 72,288,158 |
| Oct 28, 2024 | 35.30 | 36.09 | 34.75 | 35.35 | 35.26 | 0.20% | 51,661,086 |
| Oct 25, 2024 | 35.19 | 36.87 | 35.17 | 35.28 | 35.19 | 2.89% | 82,300,522 |
| Oct 24, 2024 | 34.58 | 34.74 | 33.53 | 34.29 | 34.20 | 1.45% | 60,128,283 |
| Oct 23, 2024 | 34.41 | 34.88 | 32.29 | 33.80 | 33.71 | -2.57% | 81,658,292 |
| Oct 22, 2024 | 34.40 | 35.03 | 33.85 | 34.69 | 34.60 | -1.14% | 51,493,103 |
| Oct 21, 2024 | 34.84 | 35.38 | 33.73 | 35.09 | 35.00 | -0.51% | 59,115,789 |
| Oct 18, 2024 | 36.25 | 36.33 | 34.85 | 35.27 | 35.18 | 0.17% | 56,704,336 |
| Oct 17, 2024 | 37.17 | 37.36 | 35.21 | 35.21 | 35.12 | 2.18% | 97,549,025 |
| Oct 16, 2024 | 35.75 | 35.75 | 34.00 | 34.46 | 34.37 | -0.03% | 70,233,035 |
| Oct 15, 2024 | 40.49 | 41.19 | 33.64 | 34.47 | 34.38 | -15.56% | 131,664,163 |
| Oct 14, 2024 | 39.44 | 41.06 | 39.35 | 40.82 | 40.71 | 5.56% | 69,661,768 |
| Oct 11, 2024 | 36.93 | 39.05 | 36.86 | 38.67 | 38.57 | 2.22% | 58,434,532 |
| Oct 10, 2024 | 37.10 | 38.42 | 36.36 | 37.83 | 37.73 | -2.02% | 79,999,048 |
| Oct 9, 2024 | 37.29 | 38.76 | 36.53 | 38.61 | 38.51 | 3.07% | 67,182,752 |
| Oct 8, 2024 | 36.42 | 37.83 | 35.66 | 37.46 | 37.36 | 2.88% | 66,629,653 |
| Oct 7, 2024 | 35.92 | 37.24 | 35.57 | 36.41 | 36.32 | -0.74% | 73,150,171 |
| Oct 4, 2024 | 37.31 | 37.53 | 35.45 | 36.68 | 36.59 | 4.17% | 101,125,442 |
| Oct 3, 2024 | 34.07 | 36.61 | 33.98 | 35.21 | 35.12 | 0.72% | 86,857,198 |
| Oct 2, 2024 | 33.85 | 36.05 | 33.16 | 34.96 | 34.87 | 3.34% | 81,729,072 |
| Oct 1, 2024 | 36.59 | 36.99 | 32.75 | 33.83 | 33.74 | -7.77% | 124,928,283 |
| Sep 30, 2024 | 36.25 | 37.41 | 35.05 | 36.68 | 36.59 | -2.60% | 74,673,962 |
| Sep 27, 2024 | 40.00 | 40.01 | 37.11 | 37.66 | 37.56 | -5.02% | 85,253,521 |