Skip to main content
Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
28.19
+1.02 (3.75%)
At close: Mar 11, 2025, 4:00 PM
26.11
-2.08 (-7.38%)
Pre-market: Mar 12, 2025, 9:03 AM EST

SOXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202527.1429.4626.4328.1928.193.75%54,877,897
Mar 10, 202525.7028.2525.1627.1727.1713.68%51,015,989
Mar 7, 202525.9026.8623.6523.9023.90-8.50%51,858,928
Mar 6, 202525.6926.4324.2826.1226.1212.20%56,345,750
Mar 5, 202524.1825.5123.0623.2823.28-6.39%55,916,383
Mar 4, 202525.3426.9822.8324.8724.87-1.54%67,469,640
Mar 3, 202521.8525.9221.8525.2625.2610.50%66,242,262
Feb 28, 202523.9224.7622.3122.8622.86-4.83%55,580,606
Feb 27, 202520.0824.0619.9824.0224.0217.92%62,967,205
Feb 26, 202520.6621.1119.8420.3720.37-5.17%40,367,688
Feb 25, 202520.3121.7020.1021.4821.486.44%57,889,208
Feb 24, 202518.6620.3018.5920.1820.186.83%57,479,450
Feb 21, 202517.1519.1117.1518.8918.899.13%52,374,436
Feb 20, 202517.1017.8316.7817.3117.31-0.75%39,042,115
Feb 19, 202518.1918.4617.1617.4417.44-4.80%46,630,929
Feb 18, 202518.8319.1818.1518.3218.32-5.03%33,382,345
Feb 14, 202519.3719.5919.1019.2919.290.05%24,872,146
Feb 13, 202520.0520.1019.2619.2819.28-3.74%37,648,476
Feb 12, 202521.0021.1820.0120.0320.03-0.35%39,058,339
Feb 11, 202520.6220.6519.7420.1020.10-0.15%32,628,892
Feb 10, 202520.4320.5119.9820.1320.13-3.73%29,345,362
Feb 7, 202519.8621.3419.5420.9120.914.55%51,427,098
Feb 6, 202520.3320.6519.8920.0020.000.65%26,057,484
Feb 5, 202521.2521.7019.7619.8719.87-5.83%32,942,478
Feb 4, 202521.9122.0420.8221.1021.10-2.63%32,290,644
Feb 3, 202522.2522.6721.0021.6721.675.14%56,958,732
Jan 31, 202520.1220.8318.9220.6120.610.73%67,455,415
Jan 30, 202520.9421.3620.0620.4620.46-6.06%42,640,658
Jan 29, 202521.3922.4621.2121.7821.78-1.00%37,138,500
Jan 28, 202522.0023.4621.6122.0022.00-0.99%55,771,032
Jan 27, 202520.8422.9920.6522.2222.2222.83%117,036,669
Jan 24, 202517.0118.2717.0018.0918.096.41%41,395,046
Jan 23, 202517.7017.9117.0017.0017.000.59%41,509,672
Jan 22, 202517.1417.2616.3516.9016.90-4.25%51,936,666
Jan 21, 202517.8218.3117.1717.6517.65-3.71%46,458,047
Jan 17, 202518.6018.9818.1718.3318.33-8.03%53,927,915
Jan 16, 202518.9819.9318.8019.9319.93-0.30%46,764,469
Jan 15, 202520.2120.4719.6119.9919.99-6.11%39,827,076
Jan 14, 202521.0822.1020.7121.2921.29-1.39%32,164,295
Jan 13, 202522.7022.8021.5521.5921.590.65%38,994,328
Jan 10, 202520.7521.8320.7321.4521.457.46%51,748,558
Jan 8, 202519.6520.6219.4819.9619.963.10%48,692,254
Jan 7, 202518.0019.7017.9319.3619.363.92%55,560,918
Jan 6, 202519.0519.0817.8518.6318.63-8.72%61,132,062
Jan 3, 202521.6521.7720.2220.4120.41-7.73%39,948,271
Jan 2, 202521.7722.6921.0322.1222.12-1.56%40,319,439
Dec 31, 202421.7322.7521.4722.4722.473.03%28,528,188
Dec 30, 202421.7222.3821.3521.8121.815.52%35,981,403
Dec 27, 202420.5321.4520.3920.6720.672.63%34,820,005
Dec 26, 202420.5920.6719.7820.1420.14-23,666,059