Direxion Daily Semiconductor Bull 3X ETF (SOXL)

SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	181.00	191.29	178.94	190.42	190.42	7.62%	49,464,513
May 8, 2026	163.00	177.50	161.51	176.94	176.94	16.33%	45,716,278
May 7, 2026	162.12	162.90	147.61	152.10	152.10	-8.29%	70,128,654
May 6, 2026	157.84	166.00	149.06	165.85	165.85	15.05%	62,423,658
May 5, 2026	135.00	147.26	134.02	144.16	144.16	13.02%	46,650,193
May 4, 2026	132.20	133.67	123.80	127.55	127.55	-2.19%	45,779,113
May 1, 2026	124.39	131.38	121.66	130.40	130.40	2.69%	40,295,523
Apr 30, 2026	122.81	127.45	117.50	126.98	126.98	7.64%	56,377,844
Apr 29, 2026	114.76	118.32	112.30	117.97	117.97	7.68%	50,368,325
Apr 28, 2026	108.75	115.62	103.99	109.56	109.56	-11.21%	91,704,559
Apr 27, 2026	128.33	129.59	117.79	123.39	123.39	-3.84%	72,293,763
Apr 24, 2026	125.21	130.12	120.24	128.32	128.32	13.79%	81,900,248
Apr 23, 2026	108.62	116.77	107.46	112.77	112.77	6.75%	92,746,922
Apr 22, 2026	102.94	106.09	99.60	105.64	105.64	7.70%	55,622,974
Apr 21, 2026	97.97	99.95	95.32	98.09	98.09	2.24%	63,266,824
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.