Direxion Daily Semiconductor Bull 3x Shares (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
27.33
+1.03 (3.92%)
At close: Dec 20, 2024, 4:00 PM
27.30
-0.03 (-0.11%)
After-hours: Dec 20, 2024, 8:00 PM EST
SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 25.82 | 28.37 | 25.59 | 27.30 | 27.30 | 3.80% | 107,170,212 |
| Dec 19, 2024 | 27.97 | 28.01 | 26.06 | 26.30 | 26.30 | -5.50% | 86,520,102 |
| Dec 18, 2024 | 31.78 | 32.48 | 27.00 | 27.83 | 27.83 | -10.60% | 102,912,200 |
| Dec 17, 2024 | 31.58 | 32.09 | 30.55 | 31.13 | 31.13 | -4.24% | 64,499,047 |
| Dec 16, 2024 | 31.12 | 32.95 | 30.39 | 32.51 | 32.51 | 5.90% | 85,469,700 |
| Dec 13, 2024 | 30.37 | 31.31 | 29.49 | 30.70 | 30.70 | 7.87% | 103,693,900 |
| Dec 12, 2024 | 28.45 | 28.83 | 27.74 | 28.46 | 28.46 | -2.27% | 59,937,606 |
| Dec 11, 2024 | 28.33 | 29.63 | 27.79 | 29.12 | 29.12 | 7.61% | 77,277,444 |
| Dec 10, 2024 | 29.43 | 29.53 | 26.56 | 27.06 | 27.06 | -7.42% | 77,681,748 |
| Dec 9, 2024 | 29.07 | 30.32 | 28.61 | 29.23 | 29.23 | -1.28% | 54,963,034 |
| Dec 6, 2024 | 29.20 | 29.86 | 28.90 | 29.61 | 29.61 | 1.68% | 49,152,300 |
| Dec 5, 2024 | 30.75 | 30.87 | 28.88 | 29.12 | 29.12 | -5.70% | 59,282,100 |
| Dec 4, 2024 | 31.54 | 31.56 | 30.24 | 30.88 | 30.88 | 3.87% | 67,498,800 |
| Dec 3, 2024 | 29.58 | 30.28 | 29.40 | 29.73 | 29.73 | -1.56% | 59,730,300 |
| Dec 2, 2024 | 28.56 | 30.80 | 28.46 | 30.20 | 30.20 | 7.63% | 89,389,849 |
| Nov 29, 2024 | 27.55 | 29.04 | 27.50 | 28.06 | 28.06 | 4.00% | 54,303,400 |
| Nov 27, 2024 | 27.68 | 27.75 | 25.58 | 26.98 | 26.98 | -4.09% | 84,235,700 |
| Nov 26, 2024 | 30.04 | 30.25 | 27.46 | 28.13 | 28.13 | -4.09% | 73,204,200 |
| Nov 25, 2024 | 29.58 | 30.10 | 28.74 | 29.33 | 29.33 | 2.95% | 70,536,000 |
| Nov 22, 2024 | 28.25 | 28.69 | 27.84 | 28.49 | 28.49 | - | 52,604,110 |
| Nov 21, 2024 | 28.05 | 28.92 | 26.47 | 28.49 | 28.49 | 5.01% | 106,013,212 |
| Nov 20, 2024 | 27.34 | 27.56 | 26.00 | 27.13 | 27.13 | -2.59% | 90,911,700 |
| Nov 19, 2024 | 27.37 | 28.03 | 27.09 | 27.85 | 27.85 | 0.65% | 57,030,600 |
| Nov 18, 2024 | 26.70 | 27.83 | 26.30 | 27.67 | 27.67 | 3.79% | 70,735,100 |
| Nov 15, 2024 | 28.01 | 28.49 | 26.43 | 26.66 | 26.66 | -9.93% | 113,560,215 |
| Nov 14, 2024 | 30.59 | 30.84 | 29.38 | 29.60 | 29.60 | -0.30% | 68,994,200 |
| Nov 13, 2024 | 30.83 | 31.22 | 29.47 | 29.69 | 29.69 | -6.25% | 92,269,201 |
| Nov 12, 2024 | 32.37 | 32.55 | 30.38 | 31.67 | 31.67 | -3.36% | 75,694,800 |
| Nov 11, 2024 | 34.35 | 34.41 | 31.48 | 32.77 | 32.77 | -7.46% | 99,155,706 |
| Nov 8, 2024 | 35.56 | 36.28 | 34.84 | 35.41 | 35.41 | -2.21% | 62,666,318 |
| Nov 7, 2024 | 35.77 | 36.37 | 35.44 | 36.21 | 36.21 | 6.13% | 77,945,840 |
| Nov 6, 2024 | 33.25 | 34.50 | 32.40 | 34.12 | 34.12 | 8.73% | 97,893,100 |
| Nov 5, 2024 | 30.36 | 31.49 | 30.25 | 31.38 | 31.38 | 3.39% | 63,174,900 |
| Nov 4, 2024 | 30.61 | 31.67 | 30.01 | 30.35 | 30.35 | -1.56% | 60,422,400 |
| Nov 1, 2024 | 30.69 | 31.83 | 30.38 | 30.83 | 30.83 | 2.46% | 80,726,045 |
| Oct 31, 2024 | 33.01 | 33.02 | 29.23 | 30.09 | 30.09 | -11.53% | 135,437,845 |
| Oct 30, 2024 | 34.97 | 35.70 | 33.91 | 34.01 | 34.01 | -10.45% | 89,440,103 |
| Oct 29, 2024 | 35.46 | 38.45 | 34.94 | 37.98 | 37.98 | 7.44% | 72,288,200 |
| Oct 28, 2024 | 35.30 | 36.09 | 34.75 | 35.35 | 35.35 | 0.20% | 51,661,100 |
| Oct 25, 2024 | 35.19 | 36.87 | 35.17 | 35.28 | 35.28 | 2.89% | 82,300,522 |
| Oct 24, 2024 | 34.58 | 34.74 | 33.53 | 34.29 | 34.29 | 1.45% | 60,128,300 |
| Oct 23, 2024 | 34.41 | 34.88 | 32.29 | 33.80 | 33.80 | -2.57% | 81,658,300 |
| Oct 22, 2024 | 34.40 | 35.03 | 33.85 | 34.69 | 34.69 | -1.14% | 51,493,103 |
| Oct 21, 2024 | 34.84 | 35.38 | 33.73 | 35.09 | 35.09 | -0.51% | 59,115,800 |
| Oct 18, 2024 | 36.25 | 36.33 | 34.85 | 35.27 | 35.27 | 0.17% | 56,704,336 |
| Oct 17, 2024 | 37.17 | 37.36 | 35.21 | 35.21 | 35.21 | 2.18% | 97,549,025 |
| Oct 16, 2024 | 35.75 | 35.75 | 34.00 | 34.46 | 34.46 | -0.03% | 70,233,035 |
| Oct 15, 2024 | 40.49 | 41.19 | 33.64 | 34.47 | 34.47 | -15.56% | 131,664,200 |
| Oct 14, 2024 | 39.44 | 41.06 | 39.35 | 40.82 | 40.82 | 5.56% | 69,661,800 |
| Oct 11, 2024 | 36.93 | 39.05 | 36.86 | 38.67 | 38.67 | 2.22% | 58,434,532 |
| Oct 10, 2024 | 37.10 | 38.42 | 36.36 | 37.83 | 37.83 | -2.02% | 79,999,048 |
| Oct 9, 2024 | 37.29 | 38.76 | 36.53 | 38.61 | 38.61 | 3.07% | 67,182,800 |
| Oct 8, 2024 | 36.42 | 37.83 | 35.66 | 37.46 | 37.46 | 2.88% | 66,629,700 |
| Oct 7, 2024 | 35.92 | 37.24 | 35.57 | 36.41 | 36.41 | -0.74% | 73,150,200 |
| Oct 4, 2024 | 37.31 | 37.53 | 35.45 | 36.68 | 36.68 | 4.17% | 101,125,442 |
| Oct 3, 2024 | 34.07 | 36.61 | 33.98 | 35.21 | 35.21 | 0.72% | 86,857,200 |
| Oct 2, 2024 | 33.85 | 36.05 | 33.16 | 34.96 | 34.96 | 3.34% | 81,729,100 |
| Oct 1, 2024 | 36.59 | 36.99 | 32.74 | 33.83 | 33.83 | -7.77% | 124,928,300 |
| Sep 30, 2024 | 36.25 | 37.41 | 35.05 | 36.68 | 36.68 | -2.60% | 74,673,962 |
| Sep 27, 2024 | 40.00 | 40.01 | 37.10 | 37.66 | 37.66 | -5.02% | 85,253,521 |
| Sep 26, 2024 | 40.20 | 40.51 | 36.71 | 39.65 | 39.65 | 10.94% | 138,171,824 |
| Sep 25, 2024 | 34.71 | 36.46 | 34.65 | 35.74 | 35.74 | 1.91% | 73,587,502 |
| Sep 24, 2024 | 34.84 | 35.70 | 33.58 | 35.07 | 35.07 | 3.39% | 83,369,640 |
| Sep 23, 2024 | 33.97 | 34.38 | 33.19 | 33.92 | 33.86 | 1.10% | 59,731,609 |
| Sep 20, 2024 | 34.05 | 34.40 | 32.04 | 33.55 | 33.49 | -4.47% | 108,589,600 |
| Sep 19, 2024 | 34.68 | 36.44 | 33.88 | 35.12 | 35.06 | 12.78% | 123,984,344 |
| Sep 18, 2024 | 32.54 | 34.00 | 31.05 | 31.14 | 31.09 | -3.17% | 113,735,526 |
| Sep 17, 2024 | 33.31 | 33.56 | 31.36 | 32.16 | 32.10 | - | 86,913,739 |
| Sep 16, 2024 | 32.03 | 32.64 | 30.84 | 32.16 | 32.10 | -3.80% | 79,670,100 |
| Sep 13, 2024 | 32.52 | 33.72 | 32.36 | 33.43 | 33.37 | 5.09% | 78,147,300 |
| Sep 12, 2024 | 31.75 | 32.69 | 30.35 | 31.81 | 31.75 | -1.27% | 99,273,300 |
| Sep 11, 2024 | 28.89 | 32.42 | 27.08 | 32.22 | 32.16 | 13.65% | 143,140,937 |
| Sep 10, 2024 | 27.54 | 28.39 | 26.24 | 28.35 | 28.30 | 3.35% | 81,557,500 |
| Sep 9, 2024 | 27.18 | 27.73 | 26.15 | 27.43 | 27.38 | 5.66% | 84,474,535 |
| Sep 6, 2024 | 29.11 | 29.17 | 25.50 | 25.96 | 25.91 | -12.74% | 156,147,600 |
| Sep 5, 2024 | 29.05 | 31.20 | 28.83 | 29.75 | 29.70 | -1.82% | 100,075,900 |
| Sep 4, 2024 | 29.07 | 31.69 | 28.73 | 30.30 | 30.25 | 0.76% | 108,759,945 |
| Sep 3, 2024 | 36.80 | 36.81 | 29.40 | 30.07 | 30.02 | -22.48% | 140,077,900 |
| Aug 30, 2024 | 38.68 | 39.22 | 37.06 | 38.79 | 38.72 | 7.18% | 85,280,835 |
| Aug 29, 2024 | 37.06 | 38.93 | 35.63 | 36.19 | 36.13 | -1.12% | 97,333,238 |
| Aug 28, 2024 | 38.09 | 38.86 | 35.29 | 36.60 | 36.54 | -4.91% | 101,998,500 |
| Aug 27, 2024 | 36.51 | 38.97 | 35.52 | 38.49 | 38.42 | 3.00% | 74,033,311 |
| Aug 26, 2024 | 39.75 | 40.29 | 36.91 | 37.37 | 37.30 | -7.50% | 86,603,000 |
| Aug 23, 2024 | 39.16 | 41.21 | 38.59 | 40.40 | 40.33 | 7.70% | 87,128,100 |
| Aug 22, 2024 | 42.51 | 42.88 | 37.11 | 37.51 | 37.44 | -10.11% | 107,889,900 |
| Aug 21, 2024 | 40.75 | 42.36 | 40.33 | 41.73 | 41.66 | 4.09% | 83,611,500 |
| Aug 20, 2024 | 41.05 | 41.92 | 39.10 | 40.09 | 40.02 | -3.63% | 83,644,600 |
| Aug 19, 2024 | 39.28 | 41.75 | 37.89 | 41.60 | 41.53 | 4.71% | 77,684,200 |
| Aug 16, 2024 | 38.79 | 40.23 | 38.07 | 39.73 | 39.66 | -0.48% | 82,364,600 |
| Aug 15, 2024 | 37.35 | 40.47 | 36.86 | 39.92 | 39.85 | 13.89% | 107,522,700 |
| Aug 14, 2024 | 36.18 | 36.64 | 33.27 | 35.05 | 34.99 | -0.65% | 112,421,600 |
| Aug 13, 2024 | 32.66 | 35.43 | 32.19 | 35.28 | 35.22 | 12.32% | 103,380,007 |
| Aug 12, 2024 | 31.11 | 32.59 | 30.23 | 31.41 | 31.35 | 1.29% | 89,135,109 |
| Aug 9, 2024 | 30.71 | 31.79 | 29.58 | 31.01 | 30.96 | -1.43% | 96,949,816 |
| Aug 8, 2024 | 28.57 | 31.60 | 26.87 | 31.46 | 31.40 | 19.98% | 149,988,623 |
| Aug 7, 2024 | 31.32 | 31.94 | 25.94 | 26.22 | 26.17 | -8.26% | 146,256,506 |
| Aug 6, 2024 | 28.60 | 30.80 | 27.17 | 28.58 | 28.53 | 2.47% | 137,309,508 |
| Aug 5, 2024 | 23.52 | 30.15 | 23.50 | 27.89 | 27.84 | -4.94% | 220,042,207 |
| Aug 2, 2024 | 30.56 | 31.59 | 28.14 | 29.34 | 29.29 | -16.17% | 198,233,900 |
| Aug 1, 2024 | 42.05 | 43.42 | 33.42 | 35.00 | 34.94 | -21.15% | 163,864,400 |