Direxion Daily Semiconductor Bull 3x Shares (SOXL)

SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	51.80	51.81	48.13	49.70	49.70	-4.95%	70,976,375
Jan 7, 2026	52.20	52.74	50.84	52.29	52.29	-3.18%	64,985,250
Jan 6, 2026	51.11	54.30	51.07	54.01	54.01	9.73%	91,528,584
Jan 5, 2026	50.35	51.22	48.63	49.22	49.22	4.19%	93,477,505
Jan 2, 2026	45.13	48.09	45.08	47.24	47.24	12.40%	131,721,575
Dec 31, 2025	43.89	44.15	42.01	42.03	42.03	-3.76%	43,885,648
Dec 30, 2025	44.15	44.75	43.57	43.67	43.67	-0.34%	40,250,060
Dec 29, 2025	42.98	44.33	42.35	43.82	43.82	-0.88%	53,969,604
Dec 26, 2025	44.75	44.79	43.81	44.21	44.21	-	37,158,368
Dec 24, 2025	43.72	44.36	43.59	44.21	44.21	1.17%	30,474,490
Dec 23, 2025	42.62	43.80	42.22	43.70	43.70	1.02%	43,786,887
Dec 22, 2025	44.45	44.56	42.73	43.26	43.26	3.69%	61,995,148
Dec 19, 2025	39.60	42.36	39.50	41.72	41.72	8.14%	90,926,073
Dec 18, 2025	39.97	40.42	38.11	38.58	38.58	7.14%	96,809,350
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
Nov 26, 2025	37.44	40.15	37.30	39.19	39.19	8.35%	104,203,889
Nov 25, 2025	34.34	36.45	32.05	36.17	36.17	0.86%	108,634,652
Nov 24, 2025	32.69	36.31	32.65	35.86	35.86	13.02%	108,832,472
Nov 21, 2025	30.85	33.04	28.12	31.73	31.73	2.99%	205,537,921
Nov 20, 2025	38.79	39.19	30.41	30.81	30.81	-14.32%	228,883,579
Nov 19, 2025	34.72	37.30	34.20	35.96	35.96	4.69%	120,458,904
Nov 18, 2025	35.31	36.01	33.15	34.35	34.35	-6.76%	153,515,794
Nov 17, 2025	37.90	40.08	35.53	36.84	36.84	-5.20%	101,936,577
Nov 14, 2025	35.74	40.60	35.15	38.86	38.86	-0.92%	125,398,567
Nov 13, 2025	42.17	42.64	38.00	39.22	39.22	-10.27%	126,123,730
Nov 12, 2025	44.01	44.63	42.85	43.71	43.71	4.54%	77,730,881
Nov 11, 2025	43.72	44.04	41.65	41.81	41.81	-7.01%	80,862,657
Nov 10, 2025	45.06	45.52	43.46	44.96	44.96	7.71%	74,223,272
Nov 7, 2025	41.10	41.74	37.04	41.74	41.74	-2.95%	143,013,492
Nov 6, 2025	46.46	46.99	42.15	43.01	43.01	-8.16%	106,419,629
Nov 5, 2025	43.22	48.43	43.21	46.83	46.83	9.42%	76,488,923
Nov 4, 2025	44.77	46.88	42.53	42.80	42.80	-11.90%	87,734,250
Nov 3, 2025	49.50	50.19	48.03	48.58	48.58	1.67%	52,610,598
Oct 31, 2025	48.77	49.99	46.71	47.78	47.78	0.82%	75,650,410
Oct 30, 2025	48.50	49.97	47.27	47.39	47.39	-4.03%	76,956,282
Oct 29, 2025	49.37	50.76	48.05	49.38	49.38	5.15%	88,268,792
Oct 28, 2025	46.44	47.61	45.94	46.96	46.96	0.26%	53,994,951

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.