SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	97.97	99.84	95.32	97.78	-	1.92%	34,896,539
Apr 20, 2026	95.97	96.93	92.03	95.94	95.94	1.33%	47,260,991
Apr 17, 2026	93.20	94.75	90.66	94.68	94.68	7.14%	65,973,382
Apr 16, 2026	85.01	89.39	83.31	88.37	88.37	2.80%	62,615,039
Apr 15, 2026	84.66	85.98	79.76	85.96	85.96	0.76%	66,921,597
Apr 14, 2026	83.27	85.57	80.71	85.31	85.31	5.90%	59,900,600
Apr 13, 2026	75.59	80.74	75.25	80.56	80.56	5.46%	61,943,981
Apr 10, 2026	74.30	78.30	74.30	76.39	76.39	6.13%	77,513,319
Apr 9, 2026	68.12	72.28	68.12	71.98	71.98	6.64%	77,492,527
Apr 8, 2026	66.33	67.98	63.56	67.50	67.50	19.36%	109,568,152
Apr 7, 2026	54.32	56.60	52.13	56.55	56.55	3.17%	89,684,541
Apr 6, 2026	53.75	55.60	52.88	54.81	54.81	3.91%	67,490,608
Apr 2, 2026	46.06	53.07	46.05	52.75	52.75	0.94%	102,764,636
Apr 1, 2026	50.04	54.09	49.62	52.26	52.26	9.08%	119,991,028
Mar 31, 2026	42.88	48.18	42.61	47.91	47.91	17.95%	133,654,909
Mar 30, 2026	47.86	48.29	39.52	40.62	40.62	-12.85%	136,132,720
Mar 27, 2026	48.04	49.38	45.96	46.61	46.61	-4.82%	97,273,563
Mar 26, 2026	54.19	54.44	48.87	48.97	48.97	-14.15%	112,448,494
Mar 25, 2026	56.64	58.25	55.59	57.04	57.04	3.78%	83,278,677
Mar 24, 2026	51.54	56.09	51.54	54.96	54.96	3.64%	84,770,211
Mar 23, 2026	54.63	56.81	52.28	53.03	53.03	3.70%	113,602,765
Mar 20, 2026	54.69	55.36	49.00	51.14	51.14	-6.76%	97,721,928
Mar 19, 2026	49.53	56.11	48.50	54.85	54.85	1.54%	91,905,020
Mar 18, 2026	55.03	56.48	54.00	54.02	54.02	-1.69%	71,820,894
Mar 17, 2026	55.10	55.40	53.30	54.95	54.95	2.35%	58,390,693
Mar 16, 2026	54.06	55.68	53.01	53.69	53.69	5.86%	78,526,406
Mar 13, 2026	51.88	53.96	50.04	50.72	50.72	0.88%	82,045,636
Mar 12, 2026	53.53	53.88	49.53	50.28	50.28	-10.36%	103,738,118
Mar 11, 2026	55.50	57.74	55.35	56.09	56.09	2.75%	80,560,229
Mar 10, 2026	53.36	57.78	53.36	54.59	54.59	2.38%	103,082,856
Mar 9, 2026	45.51	53.78	44.53	53.32	53.32	11.34%	111,712,814
Mar 6, 2026	50.09	53.36	46.80	47.89	47.89	-12.61%	122,779,867
Mar 5, 2026	55.32	57.69	51.13	54.80	54.80	-3.21%	108,328,278
Mar 4, 2026	55.96	57.72	54.38	56.62	56.62	5.99%	75,943,382
Mar 3, 2026	55.12	55.86	51.36	53.42	53.42	-14.88%	129,122,062
Mar 2, 2026	58.11	62.82	58.05	62.76	62.76	-0.02%	80,733,001
Feb 27, 2026	61.51	63.76	60.66	62.77	62.77	-3.93%	69,465,275
Feb 26, 2026	71.03	71.11	61.63	65.34	65.34	-9.07%	96,269,807
Feb 25, 2026	70.89	72.36	70.48	71.86	71.86	4.86%	47,241,043
Feb 24, 2026	68.11	70.00	66.35	68.53	68.53	4.05%	66,239,667
Feb 23, 2026	65.85	67.65	63.47	65.86	65.86	-1.86%	66,113,704
Feb 20, 2026	63.76	68.22	63.58	67.11	67.11	2.88%	80,326,095
Feb 19, 2026	64.33	65.51	62.96	65.23	65.23	-1.60%	68,108,360
Feb 18, 2026	65.26	68.45	64.07	66.29	66.29	3.01%	68,793,734
Feb 17, 2026	62.02	65.96	59.56	64.35	64.35	-0.37%	78,399,495
Feb 13, 2026	63.93	66.25	61.43	64.59	64.59	2.36%	79,495,443
Feb 12, 2026	69.67	70.86	62.77	63.10	63.10	-7.27%	88,391,966
Feb 11, 2026	67.21	69.10	63.23	68.05	68.05	7.44%	88,673,873
Feb 10, 2026	64.67	65.21	61.42	63.34	63.34	-1.08%	57,599,052
Feb 9, 2026	59.99	65.05	59.29	64.03	64.03	3.69%	65,653,583