Direxion Daily Semiconductor Bull 3x Shares (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
12.61
-0.44 (-3.37%)
At close: May 6, 2025, 4:00 PM
13.03
+0.42 (3.33%)
After-hours: May 6, 2025, 7:59 PM EDT
SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 12.33 | 12.95 | 12.12 | 12.64 | 12.64 | -3.14% | 146,316,797 |
| May 5, 2025 | 12.93 | 13.41 | 12.87 | 13.05 | 13.05 | -1.81% | 127,572,323 |
| May 2, 2025 | 12.89 | 13.69 | 12.89 | 13.29 | 13.29 | 9.83% | 223,410,585 |
| May 1, 2025 | 12.54 | 12.81 | 12.05 | 12.10 | 12.10 | -0.49% | 203,349,539 |
| Apr 30, 2025 | 10.99 | 12.21 | 10.75 | 12.16 | 12.16 | 2.53% | 229,393,170 |
| Apr 29, 2025 | 11.81 | 12.27 | 11.62 | 11.86 | 11.86 | -3.50% | 184,045,131 |
| Apr 28, 2025 | 12.16 | 12.53 | 11.45 | 12.29 | 12.29 | -0.41% | 203,468,940 |
| Apr 25, 2025 | 11.63 | 12.59 | 11.51 | 12.34 | 12.34 | 2.83% | 274,438,478 |
| Apr 24, 2025 | 11.05 | 12.09 | 10.85 | 12.00 | 12.00 | 16.62% | 339,636,701 |
| Apr 23, 2025 | 10.58 | 10.90 | 10.10 | 10.29 | 10.29 | 12.09% | 368,456,056 |
| Apr 22, 2025 | 8.96 | 9.40 | 8.85 | 9.18 | 9.18 | 5.40% | 249,211,896 |
| Apr 21, 2025 | 8.67 | 8.74 | 8.15 | 8.71 | 8.71 | -5.33% | 255,318,101 |
| Apr 17, 2025 | 9.55 | 9.55 | 8.90 | 9.20 | 9.20 | -1.50% | 233,659,091 |
| Apr 16, 2025 | 9.13 | 9.75 | 8.33 | 9.34 | 9.34 | -11.89% | 362,439,275 |
| Apr 15, 2025 | 10.60 | 11.02 | 10.41 | 10.60 | 10.60 | 1.24% | 230,001,439 |
| Apr 14, 2025 | 11.15 | 11.16 | 9.97 | 10.47 | 10.47 | 2.35% | 358,849,474 |
| Apr 11, 2025 | 9.35 | 10.39 | 8.91 | 10.23 | 10.23 | 6.23% | 412,972,884 |
| Apr 10, 2025 | 10.92 | 11.14 | 8.35 | 9.63 | 9.63 | -24.59% | 686,331,766 |
| Apr 9, 2025 | 8.48 | 13.11 | 8.24 | 12.77 | 12.77 | 54.79% | 787,748,763 |
| Apr 8, 2025 | 10.41 | 10.84 | 7.60 | 8.25 | 8.25 | -9.84% | 488,735,466 |
| Apr 7, 2025 | 7.88 | 10.98 | 7.23 | 9.15 | 9.15 | 4.81% | 723,467,252 |
| Apr 4, 2025 | 10.05 | 10.43 | 8.18 | 8.73 | 8.73 | -23.49% | 499,158,093 |
| Apr 3, 2025 | 13.81 | 14.12 | 11.40 | 11.41 | 11.41 | -29.83% | 302,517,423 |
| Apr 2, 2025 | 15.19 | 16.89 | 15.03 | 16.26 | 16.26 | 1.94% | 141,655,172 |
| Apr 1, 2025 | 15.73 | 15.99 | 14.83 | 15.95 | 15.95 | - | 106,085,048 |
| Mar 31, 2025 | 15.07 | 15.98 | 14.40 | 15.95 | 15.95 | -0.50% | 111,345,606 |
| Mar 28, 2025 | 17.33 | 17.59 | 15.74 | 16.03 | 16.03 | -9.74% | 138,232,446 |
| Mar 27, 2025 | 18.17 | 18.41 | 17.36 | 17.76 | 17.76 | -5.48% | 103,112,847 |
| Mar 26, 2025 | 20.30 | 20.51 | 18.20 | 18.79 | 18.79 | -8.56% | 95,647,343 |
| Mar 25, 2025 | 20.83 | 21.02 | 20.35 | 20.55 | 20.55 | -2.14% | 57,784,407 |
| Mar 24, 2025 | 20.48 | 21.37 | 20.37 | 21.00 | 20.93 | 8.92% | 91,671,321 |
| Mar 21, 2025 | 18.82 | 19.49 | 18.37 | 19.28 | 19.22 | -3.26% | 84,348,316 |
| Mar 20, 2025 | 19.61 | 20.57 | 19.59 | 19.93 | 19.87 | -2.21% | 80,380,581 |
| Mar 19, 2025 | 19.89 | 21.37 | 19.46 | 20.38 | 20.32 | 2.26% | 83,249,653 |
| Mar 18, 2025 | 20.19 | 20.40 | 19.52 | 19.93 | 19.87 | -4.14% | 79,140,867 |
| Mar 17, 2025 | 19.51 | 21.28 | 19.50 | 20.79 | 20.73 | 5.00% | 82,794,205 |
| Mar 14, 2025 | 19.06 | 19.93 | 18.99 | 19.80 | 19.74 | 9.45% | 99,718,707 |
| Mar 13, 2025 | 18.38 | 19.27 | 17.58 | 18.09 | 18.03 | -1.15% | 117,160,233 |
| Mar 12, 2025 | 18.54 | 19.11 | 17.90 | 18.30 | 18.24 | 5.11% | 137,654,518 |
| Mar 11, 2025 | 18.05 | 18.50 | 16.51 | 17.41 | 17.36 | -3.22% | 161,267,037 |
| Mar 10, 2025 | 19.34 | 19.80 | 17.10 | 17.99 | 17.93 | -13.84% | 166,148,090 |
| Mar 7, 2025 | 19.50 | 21.09 | 18.75 | 20.88 | 20.81 | 8.58% | 139,349,188 |
| Mar 6, 2025 | 19.71 | 21.02 | 19.01 | 19.23 | 19.17 | -12.39% | 164,277,616 |
| Mar 5, 2025 | 21.25 | 22.16 | 20.12 | 21.95 | 21.88 | 6.30% | 117,702,361 |
| Mar 4, 2025 | 20.28 | 22.26 | 19.00 | 20.65 | 20.59 | 0.68% | 154,119,835 |
| Mar 3, 2025 | 23.72 | 23.73 | 19.71 | 20.51 | 20.45 | -9.77% | 141,822,082 |
| Feb 28, 2025 | 21.80 | 23.22 | 21.02 | 22.73 | 22.66 | 4.51% | 110,939,359 |
| Feb 27, 2025 | 26.78 | 26.90 | 21.73 | 21.75 | 21.68 | -17.27% | 144,841,614 |
| Feb 26, 2025 | 25.99 | 27.00 | 25.52 | 26.29 | 26.21 | 4.87% | 75,869,463 |
| Feb 25, 2025 | 26.66 | 26.92 | 24.82 | 25.07 | 24.99 | -6.32% | 90,907,486 |