Skip to main content
logo
Direxion Daily Semiconductor Bull 3x Shares (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
34.20
+0.18 (0.53%)
Sep 29, 2025, 3:14 PM EDT - Market open

SOXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202535.0335.4934.4434.45-1.26%43,991,002
Sep 26, 202533.9334.2332.8334.0234.020.50%60,944,517
Sep 25, 202532.4434.0631.3633.8533.85-1.02%79,969,598
Sep 24, 202533.9634.3932.8134.2034.20-0.29%58,369,917
Sep 23, 202534.7035.3033.6734.3034.30-0.38%63,661,723
Sep 22, 202533.2034.7533.1934.4334.424.27%62,948,159
Sep 19, 202533.5633.6032.1233.0233.01-1.84%66,106,137
Sep 18, 202532.7634.1432.4333.6433.6310.40%104,513,292
Sep 17, 202530.2831.2529.1630.4730.46-0.03%80,483,924
Sep 16, 202530.3330.6529.7930.4830.471.60%54,148,198
Sep 15, 202529.1430.0328.9230.0029.992.39%61,267,957
Sep 12, 202529.3729.5528.7929.3029.290.45%52,502,568
Sep 11, 202529.0629.6128.9729.1729.161.99%69,919,842
Sep 10, 202528.4828.8328.0728.6028.595.22%86,721,576
Sep 9, 202527.1727.3726.5727.1827.170.37%55,882,318
Sep 8, 202526.9627.4326.6827.0827.072.38%72,341,742
Sep 5, 202526.8226.9725.6026.4526.443.12%110,749,436
Sep 4, 202524.4125.7323.9825.6525.642.97%81,641,173
Sep 3, 202525.4125.4124.1224.9124.90-1.35%78,576,502
Sep 2, 202524.0825.2823.8025.2525.24-3.03%101,906,668
Aug 29, 202527.3227.3525.6726.0426.03-8.73%108,411,318
Aug 28, 202528.4129.1127.9628.5328.521.24%74,466,372
Aug 27, 202527.6128.2327.2828.1828.170.86%61,375,213
Aug 26, 202527.5328.2227.5227.9427.932.34%57,544,326
Aug 25, 202527.3527.5826.8127.3027.29-0.55%55,018,743
Aug 22, 202525.5628.3225.3427.4527.448.28%117,140,893
Aug 21, 202525.4025.9024.9125.3525.34-1.74%67,871,086
Aug 20, 202526.1126.1123.6625.8025.79-1.68%117,636,493
Aug 19, 202527.5727.8626.1026.2426.23-4.69%75,595,120
Aug 18, 202527.1027.6527.0327.5327.520.58%50,310,362
Aug 15, 202528.7128.7127.0727.3727.36-6.97%93,664,662
Aug 14, 202528.1229.6627.9529.4229.410.51%84,286,844
Aug 13, 202528.6529.3328.3129.2729.264.54%89,497,115
Aug 12, 202526.2128.0825.6828.0027.999.33%125,910,469
Aug 11, 202526.0326.8925.4525.6125.60-0.39%75,943,484
Aug 8, 202525.1625.8324.9025.7125.702.84%71,389,885
Aug 7, 202525.4825.8824.5325.0024.994.21%117,228,393
Aug 6, 202523.8424.1222.9523.9923.98-2.16%103,447,465
Aug 5, 202525.4225.6823.6124.5224.51-1.92%99,733,426
Aug 4, 202524.5925.1824.2425.0024.993.82%85,963,838
Aug 1, 202523.5824.8322.5724.0824.07-3.60%132,665,236
Jul 31, 202526.7026.7424.2024.9824.97-9.53%133,413,756
Jul 30, 202527.7528.1326.9327.6127.602.15%96,772,150
Jul 29, 202527.4128.1626.5027.0327.020.56%101,714,456
Jul 28, 202526.3826.9926.3426.8826.875.00%88,108,434
Jul 25, 202525.1725.6224.8325.6025.59-0.08%68,037,930
Jul 24, 202525.6625.7924.9525.6225.61-0.62%77,503,286
Jul 23, 202525.6525.9124.8425.7825.77-2.05%105,639,244
Jul 22, 202527.1227.2825.3426.3226.31-4.29%118,871,562
Jul 21, 202527.5628.5027.4427.5027.490.62%79,860,326