Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
23.09
-0.34 (-1.45%)
At close: Apr 15, 2025, 4:00 PM
25.13
+2.04 (8.83%)
After-hours: Apr 15, 2025, 7:57 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.10 | 23.50 | 22.15 | 23.09 | 23.09 | -1.45% | 42,760,399 |
| Apr 14, 2025 | 21.85 | 24.53 | 21.79 | 23.43 | 23.43 | -1.80% | 68,874,250 |
| Apr 11, 2025 | 26.30 | 27.49 | 23.51 | 23.86 | 23.86 | -6.25% | 99,290,984 |
| Apr 10, 2025 | 23.57 | 27.64 | 23.17 | 25.45 | 25.45 | 22.95% | 133,624,685 |
| Apr 9, 2025 | 45.97 | 47.20 | 19.00 | 20.70 | 20.70 | -55.98% | 166,107,786 |
| Apr 8, 2025 | 37.40 | 50.17 | 35.50 | 47.02 | 47.02 | 11.03% | 80,894,064 |
| Apr 7, 2025 | 50.19 | 53.43 | 34.21 | 42.35 | 42.35 | -6.96% | 134,389,740 |
| Apr 4, 2025 | 41.28 | 47.40 | 40.04 | 45.52 | 45.52 | 23.66% | 100,942,127 |
| Apr 3, 2025 | 32.84 | 37.28 | 32.18 | 36.81 | 36.81 | 29.80% | 50,968,258 |
| Apr 2, 2025 | 30.36 | 30.63 | 27.28 | 28.36 | 28.36 | -2.07% | 40,091,636 |
| Apr 1, 2025 | 29.40 | 31.05 | 28.91 | 28.96 | 28.96 | -0.10% | 36,434,058 |
| Mar 31, 2025 | 30.57 | 31.80 | 28.94 | 28.99 | 28.99 | 0.69% | 38,479,529 |
| Mar 28, 2025 | 26.90 | 29.28 | 26.51 | 28.79 | 28.79 | 9.55% | 35,919,270 |
| Mar 27, 2025 | 25.77 | 26.80 | 25.40 | 26.28 | 26.28 | 5.71% | 37,534,975 |
| Mar 26, 2025 | 23.20 | 25.55 | 22.98 | 24.86 | 24.86 | 8.65% | 36,927,758 |
| Mar 25, 2025 | 22.64 | 23.13 | 22.41 | 22.88 | 22.88 | 0.57% | 18,933,660 |
| Mar 24, 2025 | 23.32 | 23.48 | 22.21 | 22.75 | 22.57 | -8.67% | 33,842,310 |
| Mar 21, 2025 | 25.47 | 26.04 | 24.66 | 24.91 | 24.71 | 3.49% | 26,182,786 |
| Mar 20, 2025 | 24.48 | 24.53 | 23.38 | 24.07 | 23.88 | 2.21% | 30,068,019 |
| Mar 19, 2025 | 24.19 | 24.71 | 22.40 | 23.55 | 23.36 | -1.63% | 34,171,099 |
| Mar 18, 2025 | 23.87 | 24.58 | 23.61 | 23.94 | 23.75 | 3.10% | 27,653,520 |
| Mar 17, 2025 | 24.72 | 24.75 | 22.57 | 23.22 | 23.03 | -4.84% | 33,216,945 |
| Mar 14, 2025 | 25.50 | 25.59 | 24.20 | 24.40 | 24.21 | -8.99% | 35,187,297 |
| Mar 13, 2025 | 26.45 | 27.66 | 25.22 | 26.81 | 26.60 | 1.40% | 31,564,150 |
| Mar 12, 2025 | 26.30 | 27.28 | 25.33 | 26.44 | 26.23 | -6.21% | 36,349,539 |
| Mar 11, 2025 | 27.14 | 29.46 | 26.43 | 28.19 | 27.96 | 3.75% | 54,877,897 |
| Mar 10, 2025 | 25.70 | 28.25 | 25.16 | 27.17 | 26.95 | 13.68% | 51,015,989 |
| Mar 7, 2025 | 25.90 | 26.86 | 23.65 | 23.90 | 23.71 | -8.50% | 51,858,928 |
| Mar 6, 2025 | 25.69 | 26.43 | 24.28 | 26.12 | 25.91 | 12.20% | 56,345,750 |
| Mar 5, 2025 | 24.18 | 25.51 | 23.06 | 23.28 | 23.09 | -6.39% | 55,916,383 |
| Mar 4, 2025 | 25.34 | 26.98 | 22.83 | 24.87 | 24.67 | -1.54% | 67,469,640 |
| Mar 3, 2025 | 21.85 | 25.92 | 21.85 | 25.26 | 25.06 | 10.50% | 66,242,262 |
| Feb 28, 2025 | 23.92 | 24.76 | 22.31 | 22.86 | 22.68 | -4.83% | 55,580,606 |
| Feb 27, 2025 | 20.08 | 24.06 | 19.98 | 24.02 | 23.83 | 17.92% | 62,967,205 |
| Feb 26, 2025 | 20.66 | 21.11 | 19.84 | 20.37 | 20.21 | -5.17% | 40,367,688 |
| Feb 25, 2025 | 20.31 | 21.70 | 20.10 | 21.48 | 21.31 | 6.44% | 57,889,208 |
| Feb 24, 2025 | 18.66 | 20.30 | 18.59 | 20.18 | 20.02 | 6.83% | 57,479,450 |
| Feb 21, 2025 | 17.15 | 19.11 | 17.15 | 18.89 | 18.74 | 9.13% | 52,374,436 |
| Feb 20, 2025 | 17.10 | 17.83 | 16.78 | 17.31 | 17.17 | -0.75% | 39,042,115 |
| Feb 19, 2025 | 18.19 | 18.46 | 17.16 | 17.44 | 17.30 | -4.80% | 46,630,929 |
| Feb 18, 2025 | 18.83 | 19.18 | 18.15 | 18.32 | 18.17 | -5.03% | 33,382,345 |
| Feb 14, 2025 | 19.37 | 19.59 | 19.10 | 19.29 | 19.14 | 0.05% | 24,872,146 |
| Feb 13, 2025 | 20.05 | 20.10 | 19.26 | 19.28 | 19.13 | -3.74% | 37,648,476 |
| Feb 12, 2025 | 21.00 | 21.18 | 20.01 | 20.03 | 19.87 | -0.35% | 39,058,339 |
| Feb 11, 2025 | 20.62 | 20.65 | 19.74 | 20.10 | 19.94 | -0.15% | 32,628,892 |
| Feb 10, 2025 | 20.43 | 20.51 | 19.98 | 20.13 | 19.97 | -3.73% | 29,345,362 |
| Feb 7, 2025 | 19.86 | 21.34 | 19.54 | 20.91 | 20.74 | 4.55% | 51,427,098 |
| Feb 6, 2025 | 20.33 | 20.65 | 19.89 | 20.00 | 19.84 | 0.65% | 26,057,484 |
| Feb 5, 2025 | 21.25 | 21.70 | 19.76 | 19.87 | 19.71 | -5.83% | 32,942,478 |
| Feb 4, 2025 | 21.91 | 22.04 | 20.82 | 21.10 | 20.93 | -2.63% | 32,290,644 |