Direxion Daily Semiconductor Bull 3x Shares (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
47.89
-6.91 (-12.61%)
At close: Mar 6, 2026, 4:00 PM EST
47.73
-0.16 (-0.33%)
After-hours: Mar 6, 2026, 8:00 PM EST
SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.09 | 53.36 | 46.80 | 47.89 | 47.89 | -12.61% | 122,779,867 |
| Mar 5, 2026 | 55.32 | 57.69 | 51.13 | 54.80 | 54.80 | -3.21% | 108,328,278 |
| Mar 4, 2026 | 55.96 | 57.72 | 54.38 | 56.62 | 56.62 | 5.99% | 75,943,382 |
| Mar 3, 2026 | 55.12 | 55.86 | 51.36 | 53.42 | 53.42 | -14.88% | 129,122,062 |
| Mar 2, 2026 | 58.11 | 62.82 | 58.05 | 62.76 | 62.76 | -0.02% | 80,733,001 |
| Feb 27, 2026 | 61.51 | 63.76 | 60.66 | 62.77 | 62.77 | -3.93% | 69,465,275 |
| Feb 26, 2026 | 71.03 | 71.11 | 61.63 | 65.34 | 65.34 | -9.07% | 96,269,807 |
| Feb 25, 2026 | 70.89 | 72.36 | 70.48 | 71.86 | 71.86 | 4.86% | 47,241,043 |
| Feb 24, 2026 | 68.11 | 70.00 | 66.35 | 68.53 | 68.53 | 4.05% | 66,239,667 |
| Feb 23, 2026 | 65.85 | 67.65 | 63.47 | 65.86 | 65.86 | -1.86% | 66,113,704 |
| Feb 20, 2026 | 63.76 | 68.22 | 63.58 | 67.11 | 67.11 | 2.88% | 80,326,095 |
| Feb 19, 2026 | 64.33 | 65.51 | 62.96 | 65.23 | 65.23 | -1.60% | 68,108,360 |
| Feb 18, 2026 | 65.26 | 68.45 | 64.07 | 66.29 | 66.29 | 3.01% | 68,793,734 |
| Feb 17, 2026 | 62.02 | 65.96 | 59.56 | 64.35 | 64.35 | -0.37% | 78,399,495 |
| Feb 13, 2026 | 63.93 | 66.25 | 61.43 | 64.59 | 64.59 | 2.36% | 79,495,443 |
| Feb 12, 2026 | 69.67 | 70.86 | 62.77 | 63.10 | 63.10 | -7.27% | 88,391,966 |
| Feb 11, 2026 | 67.21 | 69.10 | 63.23 | 68.05 | 68.05 | 7.44% | 88,673,873 |
| Feb 10, 2026 | 64.67 | 65.21 | 61.42 | 63.34 | 63.34 | -1.08% | 57,599,052 |
| Feb 9, 2026 | 59.99 | 65.05 | 59.29 | 64.03 | 64.03 | 3.69% | 65,653,583 |
| Feb 6, 2026 | 56.40 | 62.25 | 55.67 | 61.75 | 61.75 | 15.96% | 107,444,158 |
| Feb 5, 2026 | 51.31 | 55.49 | 50.01 | 53.25 | 53.25 | 0.11% | 104,204,339 |
| Feb 4, 2026 | 59.44 | 61.03 | 49.33 | 53.19 | 53.19 | -13.09% | 135,420,013 |
| Feb 3, 2026 | 66.81 | 67.62 | 57.02 | 61.20 | 61.20 | -6.13% | 98,800,917 |
| Feb 2, 2026 | 59.46 | 66.94 | 59.10 | 65.20 | 65.20 | 5.52% | 64,778,813 |
| Jan 30, 2026 | 67.12 | 69.86 | 60.29 | 61.79 | 61.79 | -12.32% | 82,047,998 |
| Jan 29, 2026 | 70.40 | 71.98 | 62.65 | 70.47 | 70.47 | 0.54% | 76,102,226 |
| Jan 28, 2026 | 69.00 | 70.93 | 67.98 | 70.09 | 70.09 | 7.90% | 70,877,326 |
| Jan 27, 2026 | 63.31 | 65.99 | 62.54 | 64.96 | 64.96 | 7.02% | 58,135,431 |
| Jan 26, 2026 | 60.75 | 61.96 | 59.60 | 60.70 | 60.70 | -1.46% | 42,166,771 |
| Jan 23, 2026 | 62.48 | 63.36 | 60.15 | 61.60 | 61.60 | -3.33% | 57,841,250 |
| Jan 22, 2026 | 66.90 | 66.96 | 63.04 | 63.72 | 63.72 | 0.38% | 60,309,244 |
| Jan 21, 2026 | 60.24 | 65.11 | 59.46 | 63.48 | 63.48 | 9.56% | 101,523,181 |
| Jan 20, 2026 | 57.34 | 61.05 | 57.22 | 57.94 | 57.94 | -4.63% | 70,391,111 |
| Jan 16, 2026 | 61.19 | 62.19 | 59.50 | 60.75 | 60.75 | 4.60% | 57,913,976 |
| Jan 15, 2026 | 60.96 | 61.67 | 58.01 | 58.08 | 58.08 | 4.88% | 88,026,967 |
| Jan 14, 2026 | 54.89 | 55.44 | 53.00 | 55.38 | 55.38 | -1.23% | 69,328,836 |
| Jan 13, 2026 | 55.69 | 57.63 | 55.43 | 56.07 | 56.07 | 2.60% | 60,946,778 |
| Jan 12, 2026 | 52.39 | 55.15 | 52.35 | 54.65 | 54.65 | 1.30% | 52,105,402 |
| Jan 9, 2026 | 51.09 | 54.76 | 50.31 | 53.95 | 53.95 | 8.66% | 86,496,445 |
| Jan 8, 2026 | 51.80 | 51.81 | 48.13 | 49.65 | 49.65 | -5.05% | 79,504,920 |
| Jan 7, 2026 | 52.20 | 52.74 | 50.84 | 52.29 | 52.29 | -3.18% | 65,698,487 |
| Jan 6, 2026 | 51.11 | 54.30 | 51.07 | 54.01 | 54.01 | 9.73% | 92,678,645 |
| Jan 5, 2026 | 50.35 | 51.22 | 48.63 | 49.22 | 49.22 | 4.19% | 94,987,531 |
| Jan 2, 2026 | 45.13 | 48.09 | 45.08 | 47.24 | 47.24 | 12.40% | 132,719,716 |
| Dec 31, 2025 | 43.89 | 44.15 | 42.01 | 42.03 | 42.03 | -3.76% | 44,754,816 |
| Dec 30, 2025 | 44.15 | 44.75 | 43.57 | 43.67 | 43.67 | -0.34% | 40,697,363 |
| Dec 29, 2025 | 42.98 | 44.33 | 42.35 | 43.82 | 43.82 | -0.88% | 54,612,080 |
| Dec 26, 2025 | 44.75 | 44.79 | 43.81 | 44.21 | 44.21 | - | 38,006,427 |
| Dec 24, 2025 | 43.72 | 44.36 | 43.59 | 44.21 | 44.21 | 1.17% | 30,717,753 |
| Dec 23, 2025 | 42.62 | 43.80 | 42.22 | 43.70 | 43.70 | 1.02% | 44,455,671 |