Tradr 2X Long SOXX Monthly ETF (SOXM)
NASDAQ: SOXM · Real-Time Price · USD
20.46
-1.47 (-6.70%)
Nov 15, 2024, 4:00 PM EST - Market closed
SOXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 20.92 | 21.31 | 20.42 | 20.46 | 20.46 | -6.70% | 5,293 |
| Nov 14, 2024 | 22.34 | 22.48 | 21.93 | 21.93 | 21.93 | - | 4,294 |
| Nov 13, 2024 | 22.59 | 22.59 | 21.93 | 21.93 | 21.93 | -4.07% | 5,113 |
| Nov 12, 2024 | 23.19 | 23.20 | 22.36 | 22.86 | 22.86 | -2.35% | 8,586 |
| Nov 11, 2024 | 24.08 | 24.08 | 22.92 | 23.41 | 23.41 | -4.80% | 10,482 |
| Nov 8, 2024 | 24.67 | 24.89 | 24.35 | 24.59 | 24.59 | -1.36% | 5,962 |
| Nov 7, 2024 | 24.72 | 24.95 | 24.68 | 24.93 | 24.93 | 3.87% | 13,040 |
| Nov 6, 2024 | 23.61 | 24.13 | 23.14 | 24.00 | 24.00 | 5.89% | 14,707 |
| Nov 5, 2024 | 22.15 | 22.75 | 22.15 | 22.67 | 22.67 | 2.14% | 8,906 |
| Nov 4, 2024 | 22.34 | 22.78 | 22.02 | 22.19 | 22.19 | -1.20% | 6,170 |
| Nov 1, 2024 | 22.26 | 22.89 | 22.26 | 22.46 | 22.46 | 2.18% | 4,724 |
| Oct 31, 2024 | 23.40 | 23.40 | 21.70 | 21.98 | 21.98 | -7.99% | 14,371 |
| Oct 30, 2024 | 24.30 | 24.49 | 23.89 | 23.89 | 23.89 | -6.97% | 14,866 |
| Oct 29, 2024 | 24.34 | 25.68 | 24.34 | 25.68 | 25.68 | 4.69% | 11,923 |
| Oct 28, 2024 | 24.60 | 24.65 | 24.42 | 24.53 | 24.53 | 0.33% | 4,496 |
| Oct 25, 2024 | 24.67 | 25.15 | 24.45 | 24.45 | 24.45 | 2.22% | 16,756 |
| Oct 24, 2024 | 23.75 | 24.00 | 23.70 | 23.92 | 23.92 | 0.80% | 2,857 |
| Oct 23, 2024 | 24.07 | 24.18 | 23.00 | 23.73 | 23.73 | -1.82% | 6,686 |
| Oct 22, 2024 | 23.94 | 24.23 | 23.80 | 24.17 | 24.17 | -0.86% | 4,623 |
| Oct 21, 2024 | 24.21 | 24.49 | 23.90 | 24.38 | 24.38 | -0.45% | 5,541 |
| Oct 18, 2024 | 24.44 | 24.49 | 24.33 | 24.49 | 24.49 | 0.16% | 4,232 |
| Oct 17, 2024 | 25.20 | 25.50 | 24.42 | 24.45 | 24.45 | 1.47% | 10,480 |
| Oct 16, 2024 | 24.61 | 24.61 | 24.10 | 24.10 | 24.10 | 0.06% | 5,476 |
| Oct 15, 2024 | 26.83 | 26.85 | 23.80 | 24.08 | 24.08 | -9.85% | 25,929 |
| Oct 14, 2024 | 26.14 | 26.82 | 26.14 | 26.71 | 26.71 | 3.65% | 13,438 |
| Oct 11, 2024 | 25.00 | 25.91 | 25.00 | 25.77 | 25.77 | 1.42% | 10,029 |
| Oct 10, 2024 | 25.22 | 26.31 | 24.80 | 25.41 | 25.41 | -1.24% | 8,798 |
| Oct 9, 2024 | 25.07 | 25.73 | 24.97 | 25.73 | 25.73 | 2.06% | 7,262 |
| Oct 8, 2024 | 24.78 | 25.50 | 24.45 | 25.21 | 25.21 | 1.74% | 11,573 |
| Oct 7, 2024 | 24.58 | 25.83 | 24.45 | 24.78 | 24.78 | -0.40% | 61,524 |
| Oct 4, 2024 | 25.18 | 25.18 | 24.54 | 24.88 | 24.88 | 2.60% | 6,951 |
| Oct 3, 2024 | 24.17 | 24.34 | 23.48 | 24.25 | 24.25 | 0.62% | 4,253 |
| Oct 2, 2024 | 23.67 | 25.24 | 23.67 | 24.10 | 24.10 | 2.95% | 12,315 |
| Oct 1, 2024 | 24.16 | 24.16 | 23.15 | 23.41 | 23.41 | -5.76% | 29,823 |
| Sep 30, 2024 | 25.00 | 25.44 | 24.23 | 24.84 | 24.84 | -1.78% | 4,077 |
| Sep 27, 2024 | 26.13 | 26.16 | 25.14 | 25.29 | 25.29 | -3.56% | 8,483 |
| Sep 26, 2024 | 26.38 | 26.57 | 25.30 | 26.22 | 26.22 | 7.89% | 13,143 |
| Sep 25, 2024 | 24.26 | 24.59 | 24.17 | 24.31 | 24.31 | 1.27% | 4,267 |
| Sep 24, 2024 | 24.08 | 24.13 | 23.50 | 24.00 | 24.00 | 2.17% | 3,628 |
| Sep 23, 2024 | 23.42 | 23.50 | 23.20 | 23.49 | 23.49 | 1.04% | 7,284 |
| Sep 20, 2024 | 23.51 | 23.51 | 21.80 | 23.25 | 23.25 | -3.13% | 3,896 |
| Sep 19, 2024 | 23.62 | 24.00 | 23.62 | 24.00 | 24.00 | 9.12% | 1,274 |
| Sep 18, 2024 | 23.04 | 23.04 | 21.99 | 21.99 | 21.99 | -2.18% | 539 |
| Sep 17, 2024 | 23.12 | 23.12 | 22.36 | 22.48 | 22.48 | - | 1,624 |
| Sep 16, 2024 | 22.09 | 22.50 | 22.08 | 22.48 | 22.48 | -2.89% | 2,532 |
| Sep 13, 2024 | 22.89 | 23.44 | 22.89 | 23.15 | 23.15 | 4.04% | 4,659 |
| Sep 12, 2024 | 22.51 | 22.51 | 22.25 | 22.25 | 22.25 | -1.37% | 1,047 |
| Sep 11, 2024 | 20.81 | 22.56 | 20.81 | 22.56 | 22.56 | 10.67% | 349 |
| Sep 10, 2024 | 19.93 | 20.43 | 19.54 | 20.39 | 20.39 | 2.26% | 1,132 |
| Sep 9, 2024 | 19.77 | 19.94 | 19.27 | 19.94 | 19.94 | 4.56% | 1,866 |
| Sep 6, 2024 | 20.48 | 20.59 | 18.92 | 19.07 | 19.07 | -9.04% | 4,637 |
| Sep 5, 2024 | 21.09 | 21.34 | 20.84 | 20.96 | 20.96 | -1.75% | 9,403 |
| Sep 4, 2024 | 21.04 | 21.89 | 20.68 | 21.34 | 21.34 | 0.45% | 21,129 |