Skip to main content
logo
Direxion Daily Semiconductor Bull 3X ETF (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
123.67
+8.85 (7.71%)
At close: Sep 18, 2026, 4:00 PM EDT
123.09
-0.58 (-0.47%)
After-hours: Sep 18, 2026, 8:00 PM EDT

SOXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026117.03123.90116.68123.67123.677.71%43,440,641
Sep 17, 2026113.33115.48112.01114.82114.8210.44%55,535,749
Sep 16, 2026107.44109.32101.06103.97103.971.61%71,880,143
Sep 15, 2026104.55105.94100.96102.32102.321.18%56,001,316
Sep 14, 2026101.53105.3999.87101.13101.13-16.98%99,061,912
Sep 11, 2026120.71124.50117.87121.82121.825.23%52,914,379
Sep 10, 2026116.35119.32113.56115.76115.76-8.03%52,711,897
Sep 9, 2026121.24128.48121.24125.87125.872.11%39,635,626
Sep 8, 2026125.12127.54121.60123.27123.275.11%51,780,509
Sep 4, 2026111.22118.18109.73117.28117.289.87%62,788,489
Sep 3, 2026103.00107.4998.62106.74106.740.37%54,181,689
Sep 2, 2026104.50108.07101.34106.35106.350.42%44,316,761
Sep 1, 2026106.36108.64102.31105.91105.91-6.10%62,872,080
Aug 31, 2026112.41115.05110.33112.79112.791.30%33,673,919
Aug 28, 2026119.92121.20110.21111.34111.34-9.52%59,797,000
Aug 27, 2026123.40124.88117.69123.05123.055.53%54,446,659
Aug 26, 2026114.70117.39112.53116.60116.600.80%30,824,828
Aug 25, 2026117.37119.88113.13115.67115.674.06%46,085,123
Aug 24, 2026115.07115.07106.00111.16111.16-7.83%66,204,214
Aug 21, 2026126.59126.79116.71120.60120.60-1.32%47,353,879
Aug 20, 2026119.99124.56117.42122.21122.211.22%49,464,506
Aug 19, 2026132.63133.74116.84120.74120.74-6.48%75,991,944
Aug 18, 2026134.20137.60122.40129.10129.10-14.80%84,961,712
Aug 17, 2026150.61156.92148.90151.53151.534.54%42,569,697
Aug 14, 2026143.79146.65138.90144.95144.95-0.28%44,490,277
Aug 13, 2026142.16154.13141.84145.36145.362.25%52,987,728
Aug 12, 2026147.30147.70141.89142.16142.166.89%54,562,160
Aug 11, 2026136.26136.60130.06133.00133.002.31%36,961,223
Aug 10, 2026142.80143.45130.00130.00130.00-7.31%48,225,753
Aug 7, 2026141.97143.92131.56140.25140.255.99%60,126,693
Aug 6, 2026125.23140.00120.75132.33132.330.20%55,447,212
Aug 5, 2026135.54144.34130.00132.07132.07-5.60%64,779,201
Aug 4, 2026131.51142.42129.66139.90139.9019.87%72,251,946
Aug 3, 2026106.15118.87102.09116.71116.711.73%78,900,485
Jul 31, 2026129.90133.88112.42114.72114.72-100,244,646
Jul 30, 2026107.38118.00105.12114.72114.7224.71%102,553,539
Jul 29, 2026107.62112.6791.5091.9991.99-16.02%139,775,717
Jul 28, 2026113.15114.95101.53109.54109.54-14.52%118,682,766
Jul 27, 2026140.65148.02115.45128.15128.15-6.33%88,670,965
Jul 24, 2026151.45154.50132.55136.81136.81-13.14%70,467,360
Jul 23, 2026152.16162.92150.65157.50157.50-2.17%55,155,605
Jul 22, 2026147.10165.75147.00160.99160.991.55%43,579,152
Jul 21, 2026155.84160.64148.87158.54158.5415.88%53,870,644
Jul 20, 2026143.52148.74135.67136.81136.810.99%51,604,858
Jul 17, 2026124.73144.40116.47135.47135.47-4.92%104,506,169
Jul 16, 2026150.44155.83138.00142.48142.48-13.94%74,229,678
Jul 15, 2026183.77184.00150.00165.55165.55-6.29%65,831,140
Jul 14, 2026187.69188.43170.26176.66176.666.83%48,180,343
Jul 13, 2026174.61177.67161.55165.37165.37-13.99%51,158,025
Jul 10, 2026182.40195.94176.80192.26192.26-0.10%37,042,640