Direxion Daily Semiconductor Bull 3x Shares (SOXL)

SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	44.45	44.56	42.73	43.26	43.26	3.69%	62,717,429
Dec 19, 2025	39.60	42.36	39.50	41.72	41.72	8.14%	92,529,110
Dec 18, 2025	39.97	40.42	38.11	38.58	38.58	7.14%	97,163,997
Dec 17, 2025	41.00	41.32	35.70	36.01	36.01	-11.06%	126,113,940
Dec 16, 2025	40.75	41.66	39.24	40.49	40.49	-1.68%	94,566,659
Dec 15, 2025	43.11	43.42	40.80	41.18	41.18	-1.27%	78,218,561
Dec 12, 2025	46.92	47.38	41.06	41.71	41.71	-14.51%	138,088,157
Dec 11, 2025	48.01	48.90	44.66	48.79	48.79	-1.73%	88,062,977
Dec 10, 2025	47.65	50.09	47.01	49.65	49.65	3.89%	91,153,108
Dec 9, 2025	47.04	48.05	46.47	47.79	47.79	-0.42%	56,373,266
Dec 8, 2025	47.56	48.60	46.70	47.99	47.99	3.20%	69,224,952
Dec 5, 2025	46.47	48.05	46.30	46.50	46.50	2.97%	77,049,801
Dec 4, 2025	45.89	46.10	44.44	45.16	45.16	-3.05%	77,656,860
Dec 3, 2025	44.45	46.68	43.15	46.58	46.58	6.35%	94,299,305
Dec 2, 2025	42.79	44.61	42.03	43.80	43.80	6.03%	111,736,203
Dec 1, 2025	39.58	42.36	39.46	41.31	41.31	0.12%	79,426,185
Nov 28, 2025	39.65	41.33	39.25	41.26	41.26	5.28%	57,190,383

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.