Direxion Daily Semiconductor Bull 3X ETF (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
111.34
-11.71 (-9.52%)
At close: Aug 28, 2026, 4:00 PM EDT
111.16
-0.18 (-0.16%)
After-hours: Aug 28, 2026, 8:00 PM EDT
SOXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 119.92 | 121.20 | 110.21 | 111.34 | 111.34 | -9.52% | 59,797,000 |
| Aug 27, 2026 | 123.40 | 124.88 | 117.69 | 123.05 | 123.05 | 5.53% | 54,446,659 |
| Aug 26, 2026 | 114.70 | 117.39 | 112.53 | 116.60 | 116.60 | 0.80% | 30,824,828 |
| Aug 25, 2026 | 117.37 | 119.88 | 113.13 | 115.67 | 115.67 | 4.06% | 46,085,123 |
| Aug 24, 2026 | 115.07 | 115.07 | 106.00 | 111.16 | 111.16 | -7.83% | 66,204,214 |
| Aug 21, 2026 | 126.59 | 126.79 | 116.71 | 120.60 | 120.60 | -1.32% | 47,353,879 |
| Aug 20, 2026 | 119.99 | 124.56 | 117.42 | 122.21 | 122.21 | 1.22% | 49,464,506 |
| Aug 19, 2026 | 132.63 | 133.74 | 116.84 | 120.74 | 120.74 | -6.48% | 75,991,944 |
| Aug 18, 2026 | 134.20 | 137.60 | 122.40 | 129.10 | 129.10 | -14.80% | 84,961,712 |
| Aug 17, 2026 | 150.61 | 156.92 | 148.90 | 151.53 | 151.53 | 4.54% | 42,569,697 |
| Aug 14, 2026 | 143.79 | 146.65 | 138.90 | 144.95 | 144.95 | -0.28% | 44,490,277 |
| Aug 13, 2026 | 142.16 | 154.13 | 141.84 | 145.36 | 145.36 | 2.25% | 52,987,728 |
| Aug 12, 2026 | 147.30 | 147.70 | 141.89 | 142.16 | 142.16 | 6.89% | 54,562,160 |
| Aug 11, 2026 | 136.26 | 136.60 | 130.06 | 133.00 | 133.00 | 2.31% | 36,961,223 |
| Aug 10, 2026 | 142.80 | 143.45 | 130.00 | 130.00 | 130.00 | -7.31% | 48,225,753 |
| Aug 7, 2026 | 141.97 | 143.92 | 131.56 | 140.25 | 140.25 | 5.99% | 60,126,693 |
| Aug 6, 2026 | 125.23 | 140.00 | 120.75 | 132.33 | 132.33 | 0.20% | 55,447,212 |
| Aug 5, 2026 | 135.54 | 144.34 | 130.00 | 132.07 | 132.07 | -5.60% | 64,779,201 |
| Aug 4, 2026 | 131.51 | 142.42 | 129.66 | 139.90 | 139.90 | 19.87% | 72,251,946 |
| Aug 3, 2026 | 106.15 | 118.87 | 102.09 | 116.71 | 116.71 | 1.73% | 78,900,485 |
| Jul 31, 2026 | 129.90 | 133.88 | 112.42 | 114.72 | 114.72 | - | 100,244,646 |
| Jul 30, 2026 | 107.38 | 118.00 | 105.12 | 114.72 | 114.72 | 24.71% | 102,553,539 |
| Jul 29, 2026 | 107.62 | 112.67 | 91.50 | 91.99 | 91.99 | -16.02% | 139,775,717 |
| Jul 28, 2026 | 113.15 | 114.95 | 101.53 | 109.54 | 109.54 | -14.52% | 118,682,766 |
| Jul 27, 2026 | 140.65 | 148.02 | 115.45 | 128.15 | 128.15 | -6.33% | 88,670,965 |
| Jul 24, 2026 | 151.45 | 154.50 | 132.55 | 136.81 | 136.81 | -13.14% | 70,467,360 |
| Jul 23, 2026 | 152.16 | 162.92 | 150.65 | 157.50 | 157.50 | -2.17% | 55,155,605 |
| Jul 22, 2026 | 147.10 | 165.75 | 147.00 | 160.99 | 160.99 | 1.55% | 43,579,152 |
| Jul 21, 2026 | 155.84 | 160.64 | 148.87 | 158.54 | 158.54 | 15.88% | 53,870,644 |
| Jul 20, 2026 | 143.52 | 148.74 | 135.67 | 136.81 | 136.81 | 0.99% | 51,604,858 |
| Jul 17, 2026 | 124.73 | 144.40 | 116.47 | 135.47 | 135.47 | -4.92% | 104,506,169 |
| Jul 16, 2026 | 150.44 | 155.83 | 138.00 | 142.48 | 142.48 | -13.94% | 74,229,678 |
| Jul 15, 2026 | 183.77 | 184.00 | 150.00 | 165.55 | 165.55 | -6.29% | 65,831,140 |
| Jul 14, 2026 | 187.69 | 188.43 | 170.26 | 176.66 | 176.66 | 6.83% | 48,180,343 |
| Jul 13, 2026 | 174.61 | 177.67 | 161.55 | 165.37 | 165.37 | -13.99% | 51,158,025 |
| Jul 10, 2026 | 182.40 | 195.94 | 176.80 | 192.26 | 192.26 | -0.10% | 37,042,640 |
| Jul 9, 2026 | 199.81 | 204.55 | 189.46 | 192.45 | 192.45 | 10.08% | 51,213,611 |
| Jul 8, 2026 | 159.21 | 176.75 | 158.87 | 174.82 | 174.82 | 5.77% | 61,673,063 |
| Jul 7, 2026 | 165.40 | 171.88 | 150.08 | 165.28 | 165.28 | -15.09% | 77,157,766 |
| Jul 6, 2026 | 197.21 | 210.80 | 194.22 | 194.65 | 194.65 | 7.26% | 41,152,811 |
| Jul 2, 2026 | 219.23 | 226.13 | 168.88 | 181.47 | 181.47 | -16.58% | 89,928,273 |
| Jul 1, 2026 | 237.79 | 246.47 | 215.38 | 217.55 | 217.55 | -18.43% | 58,200,622 |
| Jun 30, 2026 | 241.45 | 272.00 | 240.59 | 266.71 | 266.71 | 12.76% | 35,738,481 |
| Jun 29, 2026 | 216.36 | 238.65 | 192.30 | 236.52 | 236.52 | 9.70% | 48,132,342 |
| Jun 26, 2026 | 226.24 | 231.25 | 212.10 | 215.60 | 215.60 | -14.65% | 49,534,194 |
| Jun 25, 2026 | 268.05 | 268.40 | 225.74 | 252.61 | 252.61 | 10.04% | 56,345,301 |
| Jun 24, 2026 | 233.11 | 237.00 | 211.13 | 229.57 | 229.57 | -0.80% | 48,684,161 |
| Jun 23, 2026 | 236.00 | 252.98 | 223.00 | 231.42 | 231.42 | -23.06% | 67,931,332 |
| Jun 22, 2026 | 299.26 | 302.00 | 286.24 | 300.77 | 300.77 | 7.69% | 35,174,559 |
| Jun 18, 2026 | 266.04 | 286.15 | 265.00 | 279.29 | 279.29 | 19.43% | 47,905,938 |