Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
3.020
-0.200 (-6.21%)
At close: Dec 3, 2025, 4:00 PM EST
3.070
+0.050 (1.66%)
Pre-market: Dec 4, 2025, 6:34 AM EST
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.19 | 3.28 | 3.01 | 3.02 | 3.02 | -6.21% | 315,310,780 |
| Dec 2, 2025 | 3.31 | 3.38 | 3.16 | 3.22 | 3.22 | -6.12% | 358,003,923 |
| Dec 1, 2025 | 3.57 | 3.59 | 3.35 | 3.43 | 3.43 | - | 269,661,454 |
| Nov 28, 2025 | 3.59 | 3.63 | 3.43 | 3.43 | 3.43 | -5.51% | 118,428,699 |
| Nov 26, 2025 | 3.82 | 3.84 | 3.54 | 3.63 | 3.63 | -8.10% | 263,137,713 |
| Nov 25, 2025 | 4.16 | 4.42 | 3.92 | 3.95 | 3.95 | -0.75% | 310,664,257 |
| Nov 24, 2025 | 4.45 | 4.46 | 3.93 | 3.98 | 3.98 | -13.29% | 356,317,574 |
| Nov 21, 2025 | 4.73 | 5.15 | 4.39 | 4.59 | 4.59 | -2.75% | 700,858,602 |
| Nov 20, 2025 | 3.82 | 4.78 | 3.77 | 4.72 | 4.72 | 14.29% | 595,305,952 |
| Nov 19, 2025 | 4.30 | 4.37 | 3.97 | 4.13 | 4.13 | -5.06% | 355,767,751 |
| Nov 18, 2025 | 4.25 | 4.48 | 4.16 | 4.35 | 4.35 | 6.88% | 413,458,849 |
| Nov 17, 2025 | 3.97 | 4.20 | 3.75 | 4.07 | 4.07 | 5.44% | 331,096,152 |
| Nov 14, 2025 | 4.17 | 4.24 | 3.70 | 3.86 | 3.86 | 0.78% | 401,543,540 |
| Nov 13, 2025 | 3.60 | 3.94 | 3.56 | 3.83 | 3.83 | 10.06% | 361,036,215 |
| Nov 12, 2025 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -4.13% | 267,116,576 |
| Nov 11, 2025 | 3.50 | 3.66 | 3.47 | 3.63 | 3.63 | 6.76% | 249,589,245 |
| Nov 10, 2025 | 3.39 | 3.54 | 3.36 | 3.40 | 3.40 | -7.61% | 258,534,618 |
| Nov 7, 2025 | 3.75 | 4.08 | 3.68 | 3.68 | 3.68 | 3.08% | 453,879,480 |
| Nov 6, 2025 | 3.34 | 3.65 | 3.31 | 3.57 | 3.57 | 7.85% | 391,665,037 |
| Nov 5, 2025 | 3.63 | 3.63 | 3.18 | 3.31 | 3.31 | -9.32% | 343,467,048 |
| Nov 4, 2025 | 3.53 | 3.68 | 3.39 | 3.65 | 3.65 | 11.62% | 345,965,075 |
| Nov 3, 2025 | 3.21 | 3.32 | 3.16 | 3.27 | 3.27 | -1.51% | 202,955,373 |
| Oct 31, 2025 | 3.26 | 3.40 | 3.17 | 3.32 | 3.32 | -0.90% | 243,865,094 |
| Oct 30, 2025 | 3.28 | 3.36 | 3.18 | 3.35 | 3.35 | 3.72% | 278,546,916 |
| Oct 29, 2025 | 3.22 | 3.32 | 3.13 | 3.23 | 3.23 | -4.72% | 281,761,974 |
| Oct 28, 2025 | 3.44 | 3.47 | 3.35 | 3.39 | 3.39 | -0.29% | 175,609,983 |
| Oct 27, 2025 | 3.52 | 3.56 | 3.38 | 3.40 | 3.40 | -8.60% | 252,070,371 |
| Oct 24, 2025 | 3.70 | 3.74 | 3.63 | 3.72 | 3.72 | -4.62% | 207,699,792 |
| Oct 23, 2025 | 4.29 | 4.30 | 3.88 | 3.90 | 3.90 | -7.14% | 250,262,276 |
| Oct 22, 2025 | 4.06 | 4.45 | 3.99 | 4.20 | 4.20 | 7.14% | 319,141,619 |
| Oct 21, 2025 | 3.89 | 4.01 | 3.87 | 3.92 | 3.92 | 1.55% | 195,178,193 |
| Oct 20, 2025 | 3.96 | 3.97 | 3.77 | 3.86 | 3.86 | -4.93% | 211,369,172 |
| Oct 17, 2025 | 4.12 | 4.25 | 4.00 | 4.06 | 4.06 | 1.00% | 351,273,840 |
| Oct 16, 2025 | 3.94 | 4.15 | 3.89 | 4.02 | 4.02 | -1.23% | 392,370,101 |
| Oct 15, 2025 | 4.15 | 4.36 | 4.06 | 4.07 | 4.07 | -9.15% | 350,440,731 |
| Oct 14, 2025 | 4.50 | 4.57 | 4.24 | 4.48 | 4.48 | 6.41% | 303,020,173 |
| Oct 13, 2025 | 4.36 | 4.49 | 4.18 | 4.21 | 4.21 | -14.78% | 310,514,201 |
| Oct 10, 2025 | 4.13 | 4.96 | 4.10 | 4.94 | 4.94 | 19.32% | 510,360,710 |
| Oct 9, 2025 | 4.13 | 4.27 | 4.10 | 4.14 | 4.14 | 1.22% | 185,297,185 |
| Oct 8, 2025 | 4.56 | 4.59 | 4.09 | 4.09 | 4.09 | -10.11% | 269,485,901 |
| Oct 7, 2025 | 4.16 | 4.58 | 4.14 | 4.55 | 4.55 | 6.56% | 283,761,311 |
| Oct 6, 2025 | 4.14 | 4.27 | 4.09 | 4.27 | 4.27 | -8.96% | 279,674,983 |
| Oct 3, 2025 | 4.56 | 4.77 | 4.48 | 4.69 | 4.69 | 1.96% | 208,741,251 |
| Oct 2, 2025 | 4.62 | 4.72 | 4.56 | 4.60 | 4.60 | -6.12% | 232,566,332 |
| Oct 1, 2025 | 5.30 | 5.32 | 4.87 | 4.90 | 4.90 | -5.22% | 201,283,955 |
| Sep 30, 2025 | 5.31 | 5.39 | 5.17 | 5.17 | 5.17 | -2.64% | 167,122,052 |
| Sep 29, 2025 | 5.16 | 5.32 | 5.08 | 5.31 | 5.31 | - | 167,999,461 |
| Sep 26, 2025 | 5.34 | 5.50 | 5.28 | 5.31 | 5.31 | -0.56% | 166,396,212 |
| Sep 25, 2025 | 5.56 | 5.73 | 5.30 | 5.34 | 5.34 | 1.14% | 224,037,602 |
| Sep 24, 2025 | 5.31 | 5.50 | 5.25 | 5.28 | 5.28 | 0.38% | 175,336,410 |