SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	37.73	41.34	37.55	41.37	-	7.76%	59,339,198
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
Sep 9, 2025	27.17	27.37	26.57	27.18	27.17	0.37%	55,882,318
Sep 8, 2025	26.96	27.43	26.68	27.08	27.07	2.38%	72,341,742
Sep 5, 2025	26.82	26.97	25.60	26.45	26.44	3.12%	110,749,436
Sep 4, 2025	24.41	25.73	23.98	25.65	25.64	2.97%	81,641,173
Sep 3, 2025	25.41	25.41	24.12	24.91	24.90	-1.35%	78,576,502
Sep 2, 2025	24.08	25.28	23.80	25.25	25.24	-3.03%	101,906,668
Aug 29, 2025	27.32	27.35	25.67	26.04	26.03	-8.73%	108,411,318
Aug 28, 2025	28.41	29.11	27.96	28.53	28.52	1.24%	74,466,372
Aug 27, 2025	27.61	28.23	27.28	28.18	28.17	0.86%	61,375,213
Aug 26, 2025	27.53	28.22	27.52	27.94	27.93	2.34%	57,544,326
Aug 25, 2025	27.35	27.58	26.81	27.30	27.29	-0.55%	55,018,743
Aug 22, 2025	25.56	28.32	25.34	27.45	27.44	8.28%	117,140,893
Aug 21, 2025	25.40	25.90	24.91	25.35	25.34	-1.74%	67,871,086
Aug 20, 2025	26.11	26.11	23.66	25.80	25.79	-1.68%	117,636,493
Aug 19, 2025	27.57	27.86	26.10	26.24	26.23	-4.69%	75,595,120
Aug 18, 2025	27.10	27.65	27.03	27.53	27.52	0.58%	50,310,362
Aug 15, 2025	28.71	28.71	27.07	27.37	27.36	-6.97%	93,664,662
Aug 14, 2025	28.12	29.66	27.95	29.42	29.41	0.51%	84,286,844