Direxion Daily Semiconductor Bear 3X ETF (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
38.86
-2.44 (-5.91%)
At close: Mar 16, 2026, 4:00 PM EDT
38.83
-0.03 (-0.08%)
After-hours: Mar 16, 2026, 4:59 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 38.61 | 39.52 | 37.40 | 38.98 | - | -5.62% | 34,093,340 |
| Mar 13, 2026 | 40.31 | 41.98 | 38.68 | 41.30 | 41.30 | -1.08% | 50,528,812 |
| Mar 12, 2026 | 39.50 | 42.30 | 39.34 | 41.75 | 41.75 | 10.65% | 54,956,385 |
| Mar 11, 2026 | 38.28 | 38.38 | 36.67 | 37.73 | 37.73 | -2.81% | 55,032,076 |
| Mar 10, 2026 | 39.84 | 39.84 | 36.55 | 38.82 | 38.82 | -2.41% | 75,275,893 |
| Mar 9, 2026 | 47.28 | 48.26 | 39.47 | 39.78 | 39.78 | -11.93% | 127,832,293 |
| Mar 6, 2026 | 43.42 | 45.90 | 41.05 | 45.17 | 45.17 | 12.67% | 125,608,232 |
| Mar 5, 2026 | 39.59 | 42.50 | 38.03 | 40.09 | 40.09 | 3.86% | 76,259,332 |
| Mar 4, 2026 | 39.30 | 40.60 | 37.80 | 38.60 | 38.60 | -6.31% | 42,477,786 |
| Mar 3, 2026 | 40.00 | 42.40 | 39.80 | 41.20 | 41.20 | 15.08% | 63,141,127 |
| Mar 2, 2026 | 38.60 | 38.60 | 35.80 | 35.80 | 35.80 | - | 49,817,482 |
| Feb 27, 2026 | 36.60 | 37.00 | 35.20 | 35.80 | 35.80 | 4.07% | 36,459,646 |
| Feb 26, 2026 | 32.00 | 36.20 | 31.90 | 34.40 | 34.40 | 8.18% | 49,452,993 |
| Feb 25, 2026 | 32.00 | 32.20 | 31.40 | 31.80 | 31.80 | -4.22% | 18,163,346 |
| Feb 24, 2026 | 33.30 | 34.40 | 32.40 | 33.20 | 33.20 | -4.60% | 30,339,321 |
| Feb 23, 2026 | 34.60 | 35.80 | 33.60 | 34.80 | 34.80 | 2.35% | 24,694,095 |
| Feb 20, 2026 | 36.00 | 36.00 | 33.40 | 34.00 | 34.00 | -2.86% | 37,866,111 |
| Feb 19, 2026 | 35.60 | 36.20 | 34.80 | 35.00 | 35.00 | 2.34% | 27,040,183 |
| Feb 18, 2026 | 34.90 | 35.80 | 33.20 | 34.20 | 34.20 | -3.39% | 29,193,676 |
| Feb 17, 2026 | 37.00 | 38.20 | 34.60 | 35.40 | 35.40 | 0.57% | 41,193,252 |
| Feb 13, 2026 | 35.70 | 37.20 | 34.40 | 35.20 | 35.20 | -2.76% | 33,001,018 |
| Feb 12, 2026 | 33.00 | 36.40 | 32.40 | 36.20 | 36.20 | 7.74% | 42,954,851 |
| Feb 11, 2026 | 34.30 | 36.60 | 33.20 | 33.60 | 33.60 | -7.69% | 43,808,225 |
| Feb 10, 2026 | 35.80 | 37.60 | 35.40 | 36.40 | 36.40 | 0.55% | 22,521,489 |
| Feb 9, 2026 | 38.60 | 39.00 | 35.40 | 36.20 | 36.20 | -3.21% | 21,330,874 |
| Feb 6, 2026 | 42.20 | 42.60 | 37.00 | 37.40 | 37.40 | -16.52% | 29,304,059 |
| Feb 5, 2026 | 46.20 | 47.40 | 42.60 | 44.80 | 44.80 | 0.45% | 49,250,401 |
| Feb 4, 2026 | 40.60 | 47.20 | 39.60 | 44.60 | 44.60 | 13.20% | 53,666,116 |
| Feb 3, 2026 | 36.20 | 42.00 | 35.80 | 39.40 | 39.40 | 6.49% | 39,104,819 |
| Feb 2, 2026 | 41.00 | 41.00 | 36.00 | 37.00 | 37.00 | -6.09% | 29,346,223 |
| Jan 30, 2026 | 36.70 | 40.20 | 35.40 | 39.40 | 39.40 | 11.93% | 31,335,520 |
| Jan 29, 2026 | 35.20 | 39.00 | 34.40 | 35.20 | 35.20 | - | 30,779,029 |
| Jan 28, 2026 | 35.90 | 36.60 | 34.80 | 35.20 | 35.20 | -7.85% | 25,335,181 |
| Jan 27, 2026 | 39.40 | 40.00 | 37.60 | 38.20 | 38.20 | -7.28% | 17,664,786 |
| Jan 26, 2026 | 41.20 | 42.00 | 40.40 | 41.20 | 41.20 | 1.98% | 17,041,845 |
| Jan 23, 2026 | 40.00 | 41.60 | 39.40 | 40.40 | 40.40 | 3.06% | 21,444,010 |
| Jan 22, 2026 | 37.40 | 39.80 | 37.20 | 39.20 | 39.20 | -0.51% | 13,482,492 |
| Jan 21, 2026 | 41.80 | 42.40 | 38.40 | 39.40 | 39.40 | -9.22% | 29,012,810 |
| Jan 20, 2026 | 43.90 | 44.20 | 41.40 | 43.40 | 43.40 | 3.83% | 26,047,305 |
| Jan 16, 2026 | 41.40 | 42.60 | 40.80 | 41.80 | 41.80 | -3.69% | 15,320,195 |
| Jan 15, 2026 | 41.40 | 43.60 | 41.00 | 43.40 | 43.40 | -4.82% | 19,049,066 |
| Jan 14, 2026 | 46.00 | 47.80 | 45.60 | 45.60 | 45.60 | 0.44% | 21,742,095 |
| Jan 13, 2026 | 45.60 | 45.80 | 44.00 | 45.40 | 45.40 | -2.16% | 18,892,807 |
| Jan 12, 2026 | 48.60 | 48.80 | 46.00 | 46.40 | 46.40 | -1.69% | 11,036,335 |
| Jan 9, 2026 | 50.00 | 51.00 | 46.20 | 47.20 | 47.20 | -8.17% | 19,949,495 |
| Jan 8, 2026 | 49.60 | 53.00 | 49.60 | 51.40 | 51.40 | 4.90% | 21,043,892 |
| Jan 7, 2026 | 49.20 | 50.40 | 48.60 | 49.00 | 49.00 | 2.94% | 13,590,043 |
| Jan 6, 2026 | 50.40 | 50.80 | 47.40 | 47.60 | 47.60 | -9.85% | 24,975,607 |
| Jan 5, 2026 | 51.60 | 53.40 | 50.40 | 52.80 | 52.80 | -4.00% | 16,915,691 |
| Jan 2, 2026 | 58.20 | 58.20 | 53.80 | 55.00 | 55.00 | -12.14% | 23,128,444 |