SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.34	27.56	26.00	27.13	27.13	-2.59%	90,911,692
Nov 19, 2024	27.37	28.03	27.09	27.85	27.85	0.65%	57,030,590
Nov 18, 2024	26.70	27.83	26.30	27.67	27.67	3.79%	70,735,082
Nov 15, 2024	28.01	28.49	26.43	26.66	26.66	-9.93%	113,560,215
Nov 14, 2024	30.59	30.84	29.38	29.60	29.60	-0.30%	68,994,185
Nov 13, 2024	30.83	31.22	29.47	29.69	29.69	-6.25%	92,269,201
Nov 12, 2024	32.37	32.55	30.38	31.67	31.67	-3.36%	75,694,779
Nov 11, 2024	34.35	34.41	31.48	32.77	32.77	-7.46%	99,155,706
Nov 8, 2024	35.56	36.28	34.84	35.41	35.41	-2.21%	62,666,318
Nov 7, 2024	35.77	36.37	35.44	36.21	36.21	6.13%	77,945,840
Nov 6, 2024	33.25	34.50	32.40	34.12	34.12	8.73%	97,893,065
Nov 5, 2024	30.36	31.49	30.25	31.38	31.38	3.39%	63,174,860
Nov 4, 2024	30.61	31.67	30.01	30.35	30.35	-1.56%	60,422,389
Nov 1, 2024	30.69	31.83	30.38	30.83	30.83	2.46%	80,726,045
Oct 31, 2024	33.01	33.02	29.23	30.09	30.09	-11.53%	135,437,845
Oct 30, 2024	34.97	35.70	33.91	34.01	34.01	-10.45%	89,440,103
Oct 29, 2024	35.46	38.45	34.94	37.98	37.98	7.44%	72,288,158
Oct 28, 2024	35.30	36.09	34.75	35.35	35.35	0.20%	51,661,086
Oct 25, 2024	35.19	36.87	35.17	35.28	35.28	2.89%	82,300,522
Oct 24, 2024	34.58	34.74	33.53	34.29	34.29	1.45%	60,128,283
Oct 23, 2024	34.41	34.88	32.29	33.80	33.80	-2.57%	81,658,292
Oct 22, 2024	34.40	35.03	33.85	34.69	34.69	-1.14%	51,493,103
Oct 21, 2024	34.84	35.38	33.73	35.09	35.09	-0.51%	59,115,789
Oct 18, 2024	36.25	36.33	34.85	35.27	35.27	0.17%	56,704,336
Oct 17, 2024	37.17	37.36	35.21	35.21	35.21	2.18%	97,549,025
Oct 16, 2024	35.75	35.75	34.00	34.46	34.46	-0.03%	70,233,035
Oct 15, 2024	40.49	41.19	33.64	34.47	34.47	-15.56%	131,664,163
Oct 14, 2024	39.44	41.06	39.35	40.82	40.82	5.56%	69,661,768
Oct 11, 2024	36.93	39.05	36.86	38.67	38.67	2.22%	58,434,532
Oct 10, 2024	37.10	38.42	36.36	37.83	37.83	-2.02%	79,999,048
Oct 9, 2024	37.29	38.76	36.53	38.61	38.61	3.07%	67,182,752
Oct 8, 2024	36.42	37.83	35.66	37.46	37.46	2.88%	66,629,653
Oct 7, 2024	35.92	37.24	35.57	36.41	36.41	-0.74%	73,150,171
Oct 4, 2024	37.31	37.53	35.45	36.68	36.68	4.17%	101,125,442
Oct 3, 2024	34.07	36.61	33.98	35.21	35.21	0.72%	86,857,198
Oct 2, 2024	33.85	36.05	33.16	34.96	34.96	3.34%	81,729,072
Oct 1, 2024	36.59	36.99	32.75	33.83	33.83	-7.77%	124,928,283
Sep 30, 2024	36.25	37.41	35.05	36.68	36.68	-2.60%	74,673,962
Sep 27, 2024	40.00	40.01	37.11	37.66	37.66	-5.02%	85,253,521
Sep 26, 2024	40.20	40.51	36.71	39.65	39.65	10.94%	138,171,824
Sep 25, 2024	34.71	36.46	34.65	35.74	35.74	1.91%	73,587,502
Sep 24, 2024	34.84	35.70	33.58	35.07	35.07	3.39%	83,369,640
Sep 23, 2024	33.97	34.38	33.19	33.92	33.86	1.10%	59,731,609
Sep 20, 2024	34.05	34.40	32.04	33.55	33.49	-4.47%	108,589,554
Sep 19, 2024	34.68	36.44	33.88	35.12	35.06	12.78%	123,984,344
Sep 18, 2024	32.54	34.00	31.05	31.14	31.09	-3.17%	113,735,526
Sep 17, 2024	33.31	33.56	31.36	32.16	32.11	-	86,913,739
Sep 16, 2024	32.03	32.64	30.84	32.16	32.11	-3.80%	79,670,080
Sep 13, 2024	32.52	33.72	32.36	33.43	33.37	5.09%	78,147,292
Sep 12, 2024	31.75	32.69	30.35	31.81	31.76	-1.27%	99,273,289
Sep 11, 2024	28.89	32.42	27.08	32.22	32.17	13.65%	143,140,937
Sep 10, 2024	27.54	28.39	26.24	28.35	28.30	3.35%	81,557,456
Sep 9, 2024	27.18	27.73	26.15	27.43	27.38	5.66%	84,474,535
Sep 6, 2024	29.11	29.17	25.50	25.96	25.92	-12.74%	156,147,578
Sep 5, 2024	29.05	31.20	28.83	29.75	29.70	-1.82%	100,075,882
Sep 4, 2024	29.07	31.69	28.73	30.30	30.25	0.76%	107,272,284
Sep 3, 2024	36.80	36.81	29.40	30.07	30.02	-22.48%	140,077,858
Aug 30, 2024	38.68	39.22	37.06	38.79	38.72	7.18%	85,280,835
Aug 29, 2024	37.06	38.93	35.63	36.19	36.13	-1.12%	97,333,238
Aug 28, 2024	38.09	38.86	35.29	36.60	36.54	-4.91%	101,998,473
Aug 27, 2024	36.51	38.97	35.52	38.49	38.43	3.00%	74,033,311
Aug 26, 2024	39.75	40.29	36.91	37.37	37.31	-7.50%	86,602,951
Aug 23, 2024	39.16	41.21	38.59	40.40	40.33	7.70%	87,128,058
Aug 22, 2024	42.51	42.88	37.11	37.51	37.45	-10.11%	107,889,890
Aug 21, 2024	40.75	42.36	40.33	41.73	41.66	4.09%	83,611,474
Aug 20, 2024	41.05	41.92	39.10	40.09	40.02	-3.63%	83,644,558
Aug 19, 2024	39.28	41.75	37.89	41.60	41.53	4.71%	77,684,164
Aug 16, 2024	38.79	40.23	38.07	39.73	39.66	-0.48%	82,364,587
Aug 15, 2024	37.35	40.47	36.86	39.92	39.85	13.89%	107,522,670
Aug 14, 2024	36.18	36.64	33.27	35.05	34.99	-0.65%	112,421,599
Aug 13, 2024	32.66	35.43	32.19	35.28	35.22	12.32%	103,380,007
Aug 12, 2024	31.11	32.59	30.23	31.41	31.36	1.29%	89,135,109
Aug 9, 2024	30.71	31.79	29.58	31.01	30.96	-1.43%	96,949,816
Aug 8, 2024	28.57	31.60	26.87	31.46	31.41	19.98%	149,988,623
Aug 7, 2024	31.32	31.94	25.94	26.22	26.18	-8.26%	146,256,506
Aug 6, 2024	28.60	30.80	27.17	28.58	28.53	2.47%	137,309,508
Aug 5, 2024	23.52	30.15	23.50	27.89	27.84	-4.94%	220,042,207
Aug 2, 2024	30.56	31.59	28.14	29.34	29.29	-16.17%	198,233,860
Aug 1, 2024	42.05	43.42	33.42	35.00	34.94	-21.15%	163,864,389
Jul 31, 2024	42.30	44.76	41.42	44.39	44.32	19.20%	96,880,504
Jul 30, 2024	42.38	42.67	36.78	37.24	37.18	-10.93%	108,595,996
Jul 29, 2024	43.37	45.00	41.26	41.81	41.74	-0.26%	80,788,361
Jul 26, 2024	42.24	43.00	40.71	41.92	41.85	5.38%	82,759,209
Jul 25, 2024	41.51	43.70	37.39	39.78	39.71	-7.27%	143,325,853
Jul 24, 2024	48.43	48.79	42.25	42.90	42.83	-15.10%	90,534,814
Jul 23, 2024	50.50	52.07	50.00	50.53	50.44	-4.53%	50,181,645
Jul 22, 2024	50.05	52.95	48.81	52.93	52.84	12.62%	73,675,303
Jul 19, 2024	51.78	52.37	46.75	47.00	46.92	-9.02%	75,969,060
Jul 18, 2024	54.16	54.17	49.12	51.66	51.57	0.21%	94,172,559
Jul 17, 2024	58.60	59.30	51.22	51.55	51.46	-21.06%	99,429,836
Jul 16, 2024	65.02	65.59	62.23	65.30	65.19	1.81%	39,846,361
Jul 15, 2024	64.95	66.76	63.05	64.14	64.03	0.31%	48,228,686
Jul 12, 2024	62.84	67.30	61.65	63.94	63.83	3.15%	51,046,397
Jul 11, 2024	70.01	70.08	61.22	61.99	61.89	-9.62%	75,368,530
Jul 10, 2024	65.89	69.00	65.01	68.59	68.47	6.75%	48,280,845
Jul 9, 2024	65.13	66.15	62.42	64.25	64.14	-0.09%	41,946,653
Jul 8, 2024	62.26	64.50	62.20	64.31	64.20	5.76%	42,861,612
Jul 5, 2024	61.86	62.38	59.79	60.81	60.71	0.70%	38,395,406
Jul 3, 2024	58.10	61.52	57.18	60.39	60.29	4.84%	40,242,701
Jul 2, 2024	54.36	57.75	54.28	57.60	57.50	4.05%	45,011,674