Direxion Daily Semiconductor Bull 3X ETF (SOXL)

SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	231.82	239.07	218.56	224.34	224.34	-0.13%	36,507,786
May 28, 2026	219.00	231.89	207.56	224.63	224.63	3.05%	45,974,040
May 27, 2026	242.66	242.66	204.00	217.98	217.98	-3.46%	72,700,714
May 26, 2026	211.38	228.50	209.89	225.79	225.79	18.49%	51,061,549
May 22, 2026	184.80	195.27	183.34	190.56	190.56	6.82%	44,180,475
May 21, 2026	171.26	179.97	168.23	178.39	178.39	3.00%	51,165,942
May 20, 2026	161.00	173.70	161.00	173.20	173.20	14.03%	54,441,681
May 19, 2026	141.24	160.60	135.02	151.89	151.89	0.09%	84,014,172
May 18, 2026	172.95	174.61	142.69	151.75	151.75	-7.57%	74,029,848
May 15, 2026	167.00	174.40	161.14	164.18	164.18	-11.82%	60,686,223
May 14, 2026	182.67	189.56	178.28	186.19	186.19	1.06%	43,318,951
May 13, 2026	183.84	188.49	172.26	184.24	184.24	6.79%	59,522,250
May 12, 2026	177.62	182.24	150.58	172.52	172.52	-9.40%	91,705,572
May 11, 2026	181.00	191.29	178.94	190.42	190.42	7.62%	50,495,958
May 8, 2026	163.00	177.50	161.51	176.94	176.94	16.33%	47,016,488
May 7, 2026	162.12	162.90	147.61	152.10	152.10	-8.29%	72,375,207
May 6, 2026	157.84	166.00	149.06	165.85	165.85	15.05%	65,579,223
May 5, 2026	135.00	147.26	134.02	144.16	144.16	13.02%	52,130,075
May 4, 2026	132.20	133.67	123.80	127.55	127.55	-2.19%	46,455,721
May 1, 2026	124.39	131.38	121.66	130.40	130.40	2.69%	40,940,347
Apr 30, 2026	122.81	127.45	117.50	126.98	126.98	7.64%	58,536,651
Apr 29, 2026	114.76	118.32	112.30	117.97	117.97	7.68%	55,503,693
Apr 28, 2026	108.75	115.62	103.99	109.56	109.56	-11.21%	94,099,741
Apr 27, 2026	128.33	129.59	117.79	123.39	123.39	-3.84%	73,334,615
Apr 24, 2026	125.21	130.12	120.24	128.32	128.32	13.79%	83,092,416
Apr 23, 2026	108.62	116.77	107.46	112.77	112.77	6.75%	96,510,191
Apr 22, 2026	102.94	106.09	99.60	105.64	105.64	7.70%	58,165,233
Apr 21, 2026	97.97	99.95	95.32	98.09	98.09	2.24%	65,206,901
Apr 20, 2026	95.97	96.93	92.03	95.94	95.94	1.33%	49,367,793
Apr 17, 2026	93.20	94.75	90.66	94.68	94.68	7.14%	67,081,435
Apr 16, 2026	85.01	89.39	83.31	88.37	88.37	2.80%	63,777,477
Apr 15, 2026	84.66	85.98	79.76	85.96	85.96	0.76%	68,425,440
Apr 14, 2026	83.27	85.57	80.71	85.31	85.31	5.90%	61,656,971
Apr 13, 2026	75.59	80.74	75.25	80.56	80.56	5.46%	64,504,596
Apr 10, 2026	74.30	78.30	74.30	76.39	76.39	6.13%	78,863,608
Apr 9, 2026	68.12	72.28	68.12	71.98	71.98	6.64%	79,331,609
Apr 8, 2026	66.33	67.98	63.56	67.50	67.50	19.36%	111,697,275
Apr 7, 2026	54.32	56.60	52.13	56.55	56.55	3.17%	107,326,502
Apr 6, 2026	53.75	55.60	52.88	54.81	54.81	3.91%	68,780,424
Apr 2, 2026	46.06	53.07	46.05	52.75	52.75	0.94%	104,471,717
Apr 1, 2026	50.04	54.09	49.62	52.26	52.26	9.08%	121,955,587
Mar 31, 2026	42.88	48.18	42.61	47.91	47.91	17.95%	138,002,111
Mar 30, 2026	47.86	48.29	39.52	40.62	40.62	-12.85%	139,746,174
Mar 27, 2026	48.04	49.38	45.96	46.61	46.61	-4.82%	99,401,414
Mar 26, 2026	54.19	54.44	48.87	48.97	48.97	-14.15%	116,603,795
Mar 25, 2026	56.64	58.25	55.59	57.04	57.04	3.78%	84,440,286
Mar 24, 2026	51.54	56.09	51.54	54.96	54.96	3.64%	92,153,492
Mar 23, 2026	54.63	56.81	52.28	53.03	53.03	3.70%	115,257,370
Mar 20, 2026	54.69	55.36	49.00	51.14	51.14	-6.76%	101,773,048
Mar 19, 2026	49.53	56.11	48.50	54.85	54.85	1.54%	93,732,709

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.