SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	101.36	103.14	97.95	101.08	101.08	-5.84%	37,094,512
Oct 28, 2026	103.97	108.60	101.32	107.35	107.35	6.20%	89,591,148
Oct 27, 2026	95.04	102.20	94.10	101.08	101.08	11.69%	95,217,442
Oct 26, 2026	85.88	93.15	84.22	90.50	90.50	8.31%	101,281,474
Oct 23, 2026	81.64	87.61	80.83	83.56	83.56	1.77%	92,699,416
Oct 22, 2026	90.59	93.40	80.22	82.11	82.11	-20.47%	180,752,907
Oct 21, 2026	102.86	106.13	99.31	103.24	103.24	5.83%	79,757,021
Oct 20, 2026	94.52	102.62	91.35	97.55	97.55	-1.12%	100,094,114
Oct 19, 2026	103.95	104.98	97.80	98.65	98.65	5.32%	95,625,915
Oct 16, 2026	101.19	103.93	93.45	93.67	93.67	-12.74%	115,242,058
Oct 15, 2026	98.35	108.80	95.23	107.35	107.35	-2.89%	139,897,321
Oct 14, 2026	119.02	120.90	109.00	110.54	110.54	-13.35%	107,400,735
Oct 13, 2026	118.42	127.92	115.84	127.57	127.57	-0.65%	79,220,159
Oct 12, 2026	134.43	134.54	127.27	128.40	128.40	-8.13%	58,727,694
Oct 9, 2026	148.18	148.18	137.71	139.76	139.76	-1.94%	59,325,967
Oct 8, 2026	150.48	155.50	136.32	142.52	142.52	-10.31%	101,636,917
Oct 7, 2026	153.70	159.49	151.42	158.91	158.91	-3.26%	51,367,088
Oct 6, 2026	167.34	169.83	163.42	164.26	164.26	-0.01%	45,120,413
Oct 5, 2026	161.66	164.38	158.08	164.27	164.27	0.34%	36,723,248
Oct 2, 2026	165.39	169.75	162.40	163.71	163.71	6.52%	62,660,789
Oct 1, 2026	148.56	156.71	144.31	153.69	153.69	3.94%	74,003,015
Sep 30, 2026	147.95	150.77	144.41	147.86	147.86	0.59%	48,729,456
Sep 29, 2026	148.94	152.37	145.49	147.00	147.00	3.31%	53,567,617
Sep 28, 2026	148.14	149.99	135.21	142.29	142.29	-6.05%	70,559,412
Sep 25, 2026	149.24	153.90	147.39	151.45	151.45	3.50%	56,478,842
Sep 24, 2026	138.47	147.20	136.90	146.33	146.33	0.05%	65,335,923
Sep 23, 2026	149.89	151.00	139.58	146.25	146.25	-3.75%	62,051,673
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