SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	35.31	36.01	33.15	34.35	34.35	-6.76%	153,515,794
Nov 17, 2025	37.90	40.08	35.53	36.84	36.84	-5.20%	101,936,577
Nov 14, 2025	35.74	40.60	35.15	38.86	38.86	-0.92%	125,398,567
Nov 13, 2025	42.17	42.64	38.00	39.22	39.22	-10.27%	126,123,730
Nov 12, 2025	44.01	44.63	42.85	43.71	43.71	4.54%	77,730,881
Nov 11, 2025	43.72	44.04	41.65	41.81	41.81	-7.01%	80,862,657
Nov 10, 2025	45.06	45.52	43.46	44.96	44.96	7.71%	74,223,272
Nov 7, 2025	41.10	41.74	37.04	41.74	41.74	-2.95%	143,013,492
Nov 6, 2025	46.46	46.99	42.15	43.01	43.01	-8.16%	106,419,629
Nov 5, 2025	43.22	48.43	43.21	46.83	46.83	9.42%	76,488,923
Nov 4, 2025	44.77	46.88	42.53	42.80	42.80	-11.90%	87,734,250
Nov 3, 2025	49.50	50.19	48.03	48.58	48.58	1.67%	52,610,598
Oct 31, 2025	48.77	49.99	46.71	47.78	47.78	0.82%	75,650,410
Oct 30, 2025	48.50	49.97	47.27	47.39	47.39	-4.03%	76,956,282
Oct 29, 2025	49.37	50.76	48.05	49.38	49.38	5.15%	88,268,792
Oct 28, 2025	46.44	47.61	45.94	46.96	46.96	0.26%	53,994,951
Oct 27, 2025	45.49	47.16	45.14	46.84	46.84	8.58%	72,684,112
Oct 24, 2025	43.43	44.16	42.96	43.14	43.14	4.79%	69,872,492
Oct 23, 2025	37.73	41.47	37.55	41.17	41.17	7.24%	72,467,001
Oct 22, 2025	40.08	40.81	35.97	38.39	38.39	-7.52%	110,646,684
Oct 21, 2025	41.81	42.03	40.52	41.51	41.51	-1.73%	54,386,720
Oct 20, 2025	41.16	43.04	41.13	42.24	42.24	4.84%	62,424,470
Oct 17, 2025	39.61	40.81	38.32	40.29	40.29	-0.69%	92,083,361
Oct 16, 2025	41.45	41.93	39.28	40.57	40.57	1.48%	89,397,028
Oct 15, 2025	39.55	40.17	37.71	39.98	39.98	9.15%	96,059,772
Oct 14, 2025	36.62	39.01	35.95	36.63	36.63	-6.41%	100,358,199
Oct 13, 2025	38.23	39.47	37.37	39.14	39.14	14.41%	89,274,051
Oct 10, 2025	42.52	42.84	34.17	34.21	34.21	-19.01%	204,858,945
Oct 9, 2025	42.58	42.84	41.01	42.24	42.24	-1.26%	63,095,734
Oct 8, 2025	38.87	42.94	38.68	42.78	42.78	10.17%	77,149,758
Oct 7, 2025	42.78	43.02	38.70	38.83	38.83	-6.90%	96,375,863
Oct 6, 2025	42.83	43.37	41.66	41.71	41.71	9.10%	99,880,312
Oct 3, 2025	39.48	40.06	37.62	38.23	38.23	-2.18%	69,252,451
Oct 2, 2025	38.96	39.32	38.14	39.08	39.08	6.02%	68,834,360
Oct 1, 2025	34.18	36.98	33.98	36.86	36.86	5.80%	67,094,664
Sep 30, 2025	34.07	34.96	33.57	34.84	34.84	2.41%	60,696,784
Sep 29, 2025	35.03	35.49	33.99	34.02	34.02	-	56,593,682
Sep 26, 2025	33.93	34.23	32.83	34.02	34.02	0.50%	60,944,517
Sep 25, 2025	32.44	34.06	31.36	33.85	33.85	-1.02%	79,969,598
Sep 24, 2025	33.96	34.39	32.81	34.20	34.20	-0.29%	58,369,917
Sep 23, 2025	34.70	35.30	33.67	34.30	34.30	-0.38%	63,661,723
Sep 22, 2025	33.20	34.75	33.19	34.43	34.42	4.27%	62,948,159
Sep 19, 2025	33.56	33.60	32.12	33.02	33.01	-1.84%	66,106,137
Sep 18, 2025	32.76	34.14	32.43	33.64	33.63	10.40%	104,513,292
Sep 17, 2025	30.28	31.25	29.16	30.47	30.46	-0.03%	80,483,924
Sep 16, 2025	30.33	30.65	29.79	30.48	30.47	1.60%	54,148,198
Sep 15, 2025	29.14	30.03	28.92	30.00	29.99	2.39%	61,267,957
Sep 12, 2025	29.37	29.55	28.79	29.30	29.29	0.45%	52,502,568
Sep 11, 2025	29.06	29.61	28.97	29.17	29.16	1.99%	69,919,842
Sep 10, 2025	28.48	28.83	28.07	28.60	28.59	5.22%	86,721,576