Skip to main content
logo
Direxion Daily Semiconductor Bull 3X ETF (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
279.29
+45.43 (19.43%)
At close: Jun 18, 2026, 4:00 PM EDT
281.15
+1.86 (0.67%)
After-hours: Jun 18, 2026, 8:00 PM EDT

SOXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026266.04286.15265.00279.29279.2919.43%47,905,938
Jun 17, 2026247.42259.79233.30233.86233.863.39%47,094,940
Jun 16, 2026267.13274.93226.00226.19226.19-16.99%52,468,160
Jun 15, 2026265.99274.88261.60272.50272.5016.12%38,776,874
Jun 12, 2026222.22242.40214.74234.68234.684.77%49,395,881
Jun 11, 2026192.30225.63192.30223.99223.9923.99%69,839,811
Jun 10, 2026191.54212.99177.30180.65180.65-10.43%92,074,478
Jun 9, 2026227.06231.02157.56201.68201.68-4.62%122,094,942
Jun 8, 2026210.62222.19201.69211.44211.4415.83%66,929,645
Jun 5, 2026230.85233.69181.81182.54182.54-30.51%102,358,659
Jun 4, 2026242.04274.50228.55262.70262.70-6.36%57,500,226
Jun 3, 2026281.47284.58257.26280.54280.545.34%45,617,215
Jun 2, 2026243.18267.08238.82266.32266.3217.31%40,725,569
Jun 1, 2026217.27234.06210.14227.03227.031.20%36,279,353
May 29, 2026231.82239.07218.56224.34224.34-0.13%36,507,786
May 28, 2026219.00231.89207.56224.63224.633.05%45,974,040
May 27, 2026242.66242.66204.00217.98217.98-3.46%72,700,714
May 26, 2026211.38228.50209.89225.79225.7918.49%51,061,549
May 22, 2026184.80195.27183.34190.56190.566.82%44,180,475
May 21, 2026171.26179.97168.23178.39178.393.00%51,165,942
May 20, 2026161.00173.70161.00173.20173.2014.03%54,441,681
May 19, 2026141.24160.60135.02151.89151.890.09%84,014,172
May 18, 2026172.95174.61142.69151.75151.75-7.57%74,029,848
May 15, 2026167.00174.40161.14164.18164.18-11.82%60,686,223
May 14, 2026182.67189.56178.28186.19186.191.06%43,318,951
May 13, 2026183.84188.49172.26184.24184.246.79%59,522,250
May 12, 2026177.62182.24150.58172.52172.52-9.40%91,705,572
May 11, 2026181.00191.29178.94190.42190.427.62%50,495,958
May 8, 2026163.00177.50161.51176.94176.9416.33%47,016,488
May 7, 2026162.12162.90147.61152.10152.10-8.29%72,375,207
May 6, 2026157.84166.00149.06165.85165.8515.05%65,579,223
May 5, 2026135.00147.26134.02144.16144.1613.02%52,130,075
May 4, 2026132.20133.67123.80127.55127.55-2.19%46,455,721
May 1, 2026124.39131.38121.66130.40130.402.69%40,940,347
Apr 30, 2026122.81127.45117.50126.98126.987.64%58,536,651
Apr 29, 2026114.76118.32112.30117.97117.977.68%55,503,693
Apr 28, 2026108.75115.62103.99109.56109.56-11.21%94,099,741
Apr 27, 2026128.33129.59117.79123.39123.39-3.84%73,334,615
Apr 24, 2026125.21130.12120.24128.32128.3213.79%83,092,416
Apr 23, 2026108.62116.77107.46112.77112.776.75%96,510,191
Apr 22, 2026102.94106.0999.60105.64105.647.70%58,165,233
Apr 21, 202697.9799.9595.3298.0998.092.24%65,206,901
Apr 20, 202695.9796.9392.0395.9495.941.33%49,367,793
Apr 17, 202693.2094.7590.6694.6894.687.14%67,081,435
Apr 16, 202685.0189.3983.3188.3788.372.80%63,777,477
Apr 15, 202684.6685.9879.7685.9685.960.76%68,425,440
Apr 14, 202683.2785.5780.7185.3185.315.90%61,656,971
Apr 13, 202675.5980.7475.2580.5680.565.46%64,504,596
Apr 10, 202674.3078.3074.3076.3976.396.13%78,863,608
Apr 9, 202668.1272.2868.1271.9871.986.64%79,331,609