Direxion Daily Semiconductor Bull 3x Shares (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
20.56
-0.45 (-2.12%)
At close: Mar 25, 2025, 4:00 PM
20.57
+0.02 (0.07%)
After-hours: Mar 25, 2025, 7:59 PM EST
SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 20.83 | 21.02 | 20.35 | 20.55 | 20.55 | -2.14% | 56,912,049 |
| 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 |
| Feb 24, 2025 | 29.16 | 29.26 | 26.66 | 26.76 | 26.68 | -7.12% | 63,724,102 |
| Feb 21, 2025 | 31.91 | 31.96 | 28.40 | 28.81 | 28.72 | -9.12% | 61,966,471 |
| Feb 20, 2025 | 32.06 | 32.64 | 30.70 | 31.70 | 31.60 | 0.73% | 50,903,178 |
| Feb 19, 2025 | 30.19 | 31.89 | 29.76 | 31.47 | 31.37 | 4.93% | 58,412,708 |
| Feb 18, 2025 | 29.20 | 30.23 | 28.71 | 29.99 | 29.90 | 5.04% | 60,222,218 |
| Feb 14, 2025 | 28.49 | 28.82 | 28.11 | 28.55 | 28.46 | 0.28% | 43,089,587 |
| Feb 13, 2025 | 27.49 | 28.55 | 27.40 | 28.47 | 28.38 | 3.38% | 61,026,256 |
| Feb 12, 2025 | 26.18 | 27.54 | 25.95 | 27.54 | 27.45 | 0.51% | 57,999,332 |
| Feb 11, 2025 | 26.68 | 27.90 | 26.68 | 27.40 | 27.31 | 0.18% | 43,880,483 |
| Feb 10, 2025 | 26.92 | 27.55 | 26.90 | 27.35 | 27.26 | 3.87% | 53,330,525 |
| Feb 7, 2025 | 27.87 | 28.28 | 25.80 | 26.33 | 26.25 | -4.91% | 87,930,828 |
| Feb 6, 2025 | 27.17 | 27.80 | 26.72 | 27.69 | 27.60 | -0.04% | 59,735,114 |
| Feb 5, 2025 | 26.09 | 27.95 | 25.54 | 27.70 | 27.61 | 5.52% | 70,330,721 |
| Feb 4, 2025 | 25.34 | 26.60 | 25.20 | 26.25 | 26.17 | 2.50% | 60,520,488 |
| Feb 3, 2025 | 24.80 | 26.49 | 24.31 | 25.61 | 25.53 | -5.22% | 103,914,273 |
| Jan 31, 2025 | 27.63 | 29.25 | 26.70 | 27.02 | 26.94 | -0.48% | 102,622,455 |
| Jan 30, 2025 | 26.58 | 27.67 | 26.14 | 27.15 | 27.07 | 5.72% | 87,140,373 |
| Jan 29, 2025 | 26.11 | 26.30 | 24.85 | 25.68 | 25.60 | 1.22% | 94,141,654 |
| Jan 28, 2025 | 25.44 | 25.80 | 23.75 | 25.37 | 25.29 | 1.24% | 103,185,306 |
| Jan 27, 2025 | 27.66 | 28.08 | 23.84 | 25.06 | 24.98 | -23.25% | 198,431,785 |
| Jan 24, 2025 | 34.94 | 34.94 | 32.31 | 32.65 | 32.55 | -6.50% | 60,111,512 |
| Jan 23, 2025 | 33.44 | 34.92 | 33.01 | 34.92 | 34.81 | -0.65% | 44,900,567 |
| Jan 22, 2025 | 34.69 | 36.15 | 34.41 | 35.15 | 35.04 | 4.33% | 57,709,383 |
| Jan 21, 2025 | 33.33 | 34.53 | 32.50 | 33.69 | 33.58 | 3.69% | 60,897,492 |
| Jan 17, 2025 | 32.03 | 32.71 | 31.48 | 32.49 | 32.39 | 8.34% | 69,688,879 |
| Jan 16, 2025 | 31.46 | 31.72 | 29.99 | 29.99 | 29.90 | 0.17% | 78,881,063 |
| Jan 15, 2025 | 29.65 | 30.46 | 29.30 | 29.94 | 29.85 | 6.47% | 69,461,329 |
| Jan 14, 2025 | 28.47 | 28.96 | 27.18 | 28.12 | 28.03 | 0.97% | 79,759,426 |
| Jan 13, 2025 | 26.44 | 27.87 | 26.25 | 27.85 | 27.76 | -0.75% | 68,286,432 |