Direxion Daily Semiconductor Bull 3X ETF (SOXL)

NYSEARCA: SOXL · Real-Time Price · USD

142.52

-16.39 (-10.31%)

At close: Oct 8, 2026, 4:00 PM EDT

149.29

+6.77 (4.75%)

Pre-market: Oct 9, 2026, 9:04 AM EDT

SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	150.48	155.50	136.32	142.52	142.52	-10.31%	101,636,918
Oct 7, 2026	153.70	159.49	151.42	158.91	158.91	-3.26%	50,329,442
Oct 6, 2026	167.34	169.83	163.42	164.26	164.26	-0.01%	44,071,135
Oct 5, 2026	161.66	164.38	158.08	164.27	164.27	0.34%	35,713,892
Oct 2, 2026	165.39	169.75	162.40	163.71	163.71	6.52%	61,754,327
Oct 1, 2026	148.56	156.71	144.31	153.69	153.69	3.94%	72,557,570
Sep 30, 2026	147.95	150.77	144.41	147.86	147.86	0.59%	45,671,776
Sep 29, 2026	148.94	152.37	145.49	147.00	147.00	3.31%	52,329,829
Sep 28, 2026	148.14	149.99	135.21	142.29	142.29	-6.05%	69,449,182
Sep 25, 2026	149.24	153.90	147.39	151.45	151.45	3.50%	55,620,491
Sep 24, 2026	138.47	147.20	136.90	146.33	146.33	0.05%	64,214,976
Sep 23, 2026	149.89	151.00	139.58	146.25	146.25	-3.75%	60,821,006
Sep 22, 2026	137.67	152.64	137.46	151.95	151.95	7.13%	66,530,813
Sep 21, 2026	132.07	144.00	129.62	141.93	141.84	14.77%	62,514,306
Sep 18, 2026	117.03	123.90	116.68	123.67	123.59	7.71%	45,459,718
Sep 17, 2026	113.33	115.48	112.01	114.82	114.74	10.44%	56,833,088
Sep 16, 2026	107.44	109.32	101.06	103.97	103.90	1.61%	74,637,519
Sep 15, 2026	104.55	105.94	100.96	102.32	102.25	1.18%	57,146,951
Sep 14, 2026	101.53	105.39	99.87	101.13	101.06	-16.98%	101,135,932
Sep 11, 2026	120.71	124.50	117.87	121.82	121.74	5.23%	53,536,108
Sep 10, 2026	116.35	119.32	113.56	115.76	115.68	-8.03%	54,498,529
Sep 9, 2026	121.24	128.48	121.24	125.87	125.79	2.11%	40,630,781
Sep 8, 2026	125.12	127.54	121.60	123.27	123.19	5.11%	52,642,727
Sep 4, 2026	111.22	118.18	109.73	117.28	117.20	9.87%	63,548,019
Sep 3, 2026	103.00	107.49	98.62	106.74	106.67	0.37%	55,094,472
Sep 2, 2026	104.50	108.07	101.34	106.35	106.28	0.42%	47,235,343
Sep 1, 2026	106.36	108.64	102.31	105.91	105.84	-6.10%	63,954,360
Aug 31, 2026	112.41	115.05	110.33	112.79	112.72	1.30%	34,269,740
Aug 28, 2026	119.92	121.20	110.21	111.34	111.27	-9.52%	60,995,620
Aug 27, 2026	123.40	124.88	117.69	123.05	122.97	5.53%	55,965,614
Aug 26, 2026	114.70	117.39	112.53	116.60	116.52	0.80%	39,918,795
Aug 25, 2026	117.37	119.88	113.13	115.67	115.59	4.06%	47,392,291
Aug 24, 2026	115.07	115.07	106.00	111.16	111.09	-7.83%	67,194,340
Aug 21, 2026	126.59	126.79	116.71	120.60	120.52	-1.32%	48,174,873
Aug 20, 2026	119.99	124.56	117.42	122.21	122.13	1.22%	50,500,945
Aug 19, 2026	132.63	133.74	116.84	120.74	120.66	-6.48%	78,078,129
Aug 18, 2026	134.20	137.60	122.40	129.10	129.02	-14.80%	87,105,169
Aug 17, 2026	150.61	156.92	148.90	151.53	151.43	4.54%	43,560,499
Aug 14, 2026	143.79	146.65	138.90	144.95	144.86	-0.28%	45,331,093
Aug 13, 2026	142.16	154.13	141.84	145.36	145.26	2.25%	54,831,645
Aug 12, 2026	147.30	147.70	141.89	142.16	142.07	6.89%	55,969,962
Aug 11, 2026	136.26	136.60	130.06	133.00	132.91	2.31%	38,282,549
Aug 10, 2026	142.80	143.45	130.00	130.00	129.91	-7.31%	50,105,419
Aug 7, 2026	141.97	143.92	131.56	140.25	140.16	5.99%	61,350,731
Aug 6, 2026	125.23	140.00	120.75	132.33	132.24	0.20%	57,025,176
Aug 5, 2026	135.54	144.34	130.00	132.07	131.98	-5.60%	67,515,698
Aug 4, 2026	131.51	142.42	129.66	139.90	139.81	19.87%	78,456,620
Aug 3, 2026	106.15	118.87	102.09	116.71	116.63	1.73%	81,117,502
Jul 31, 2026	129.90	133.88	112.42	114.72	114.64	-	102,613,327
Jul 30, 2026	107.38	118.00	105.12	114.72	114.64	24.71%	109,931,903