Direxion Daily Semiconductor Bull 3X ETF (SOXL)

SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	42.88	48.18	42.61	47.91	47.91	17.95%	133,654,909
Mar 30, 2026	47.86	48.29	39.52	40.62	40.62	-12.85%	136,132,720
Mar 27, 2026	48.04	49.38	45.96	46.61	46.61	-4.82%	97,273,563
Mar 26, 2026	54.19	54.44	48.87	48.97	48.97	-14.15%	112,448,494
Mar 25, 2026	56.64	58.25	55.59	57.04	57.04	3.78%	83,278,677
Mar 24, 2026	51.54	56.09	51.54	54.96	54.96	3.64%	84,770,211
Mar 23, 2026	54.63	56.81	52.28	53.03	53.03	3.70%	113,602,765
Mar 20, 2026	54.69	55.36	49.00	51.14	51.14	-6.76%	97,721,928
Mar 19, 2026	49.53	56.11	48.50	54.85	54.85	1.54%	91,905,020
Mar 18, 2026	55.03	56.48	54.00	54.02	54.02	-1.69%	71,820,894
Mar 17, 2026	55.10	55.40	53.30	54.95	54.95	2.35%	58,390,693
Mar 16, 2026	54.06	55.68	53.01	53.69	53.69	5.86%	78,526,406
Mar 13, 2026	51.88	53.96	50.04	50.72	50.72	0.88%	82,045,636
Mar 12, 2026	53.53	53.88	49.53	50.28	50.28	-10.36%	103,738,118
Mar 11, 2026	55.50	57.74	55.35	56.09	56.09	2.75%	80,560,229
Mar 10, 2026	53.36	57.78	53.36	54.59	54.59	2.38%	103,082,856
Mar 9, 2026	45.51	53.78	44.53	53.32	53.32	11.34%	111,712,814
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.