Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
6.81
-0.63 (-8.47%)
At close: Aug 22, 2025, 4:00 PM
6.76
-0.05 (-0.73%)
After-hours: Aug 22, 2025, 8:00 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.39 | 7.46 | 6.58 | 6.81 | 6.81 | -8.47% | 226,350,506 |
| Aug 21, 2025 | 7.45 | 7.57 | 7.28 | 7.44 | 7.44 | 1.64% | 147,905,705 |
| Aug 20, 2025 | 7.23 | 7.90 | 7.23 | 7.32 | 7.32 | 2.09% | 220,889,545 |
| Aug 19, 2025 | 6.86 | 7.23 | 6.78 | 7.17 | 7.17 | 4.67% | 160,641,780 |
| Aug 18, 2025 | 6.97 | 7.00 | 6.84 | 6.85 | 6.85 | -0.87% | 114,041,516 |
| Aug 15, 2025 | 6.61 | 6.98 | 6.61 | 6.91 | 6.91 | 6.97% | 162,951,326 |
| Aug 14, 2025 | 6.75 | 6.79 | 6.40 | 6.46 | 6.46 | -0.31% | 170,078,655 |
| Aug 13, 2025 | 6.63 | 6.72 | 6.47 | 6.48 | 6.48 | -4.28% | 163,040,494 |
| Aug 12, 2025 | 7.33 | 7.48 | 6.77 | 6.77 | 6.77 | -9.61% | 211,466,687 |
| Aug 11, 2025 | 7.38 | 7.55 | 7.13 | 7.49 | 7.49 | 0.40% | 149,486,345 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.43 | 7.46 | 7.46 | -2.61% | 135,585,581 |
| Aug 7, 2025 | 7.52 | 7.84 | 7.40 | 7.66 | 7.66 | -4.61% | 199,060,351 |
| Aug 6, 2025 | 8.08 | 8.36 | 7.98 | 8.03 | 8.03 | 2.29% | 167,850,657 |
| Aug 5, 2025 | 7.58 | 8.13 | 7.50 | 7.85 | 7.85 | 2.08% | 199,452,515 |
| Aug 4, 2025 | 7.84 | 7.96 | 7.65 | 7.69 | 7.69 | -4.00% | 133,437,622 |
| Aug 1, 2025 | 8.16 | 8.49 | 7.78 | 8.01 | 8.01 | 3.76% | 277,497,915 |
| Jul 31, 2025 | 7.30 | 7.93 | 7.28 | 7.72 | 7.72 | 9.35% | 201,818,322 |
| Jul 30, 2025 | 7.02 | 7.24 | 6.92 | 7.06 | 7.06 | -1.94% | 195,913,567 |
| Jul 29, 2025 | 7.11 | 7.35 | 6.91 | 7.20 | 7.20 | -0.41% | 207,657,479 |
| Jul 28, 2025 | 7.41 | 7.42 | 7.21 | 7.23 | 7.23 | -5.49% | 139,298,356 |
| Jul 25, 2025 | 7.77 | 7.87 | 7.62 | 7.65 | 7.65 | 0.26% | 111,720,508 |
| Jul 24, 2025 | 7.62 | 7.83 | 7.58 | 7.63 | 7.63 | 0.93% | 166,457,013 |
| Jul 23, 2025 | 7.61 | 7.85 | 7.54 | 7.56 | 7.56 | 1.75% | 200,233,618 |
| Jul 22, 2025 | 7.23 | 7.68 | 7.18 | 7.43 | 7.43 | 4.21% | 295,965,203 |
| Jul 21, 2025 | 7.10 | 7.13 | 6.86 | 7.13 | 7.13 | -0.42% | 203,296,153 |
| Jul 18, 2025 | 7.06 | 7.32 | 7.01 | 7.16 | 7.16 | 0.14% | 200,231,614 |
| Jul 17, 2025 | 7.26 | 7.40 | 7.11 | 7.15 | 7.15 | -0.97% | 189,574,405 |
| Jul 16, 2025 | 7.35 | 7.80 | 7.22 | 7.22 | 7.22 | 0.56% | 236,718,743 |
| Jul 15, 2025 | 6.96 | 7.19 | 6.85 | 7.18 | 7.18 | -2.71% | 260,775,867 |
| Jul 14, 2025 | 7.35 | 7.70 | 7.31 | 7.38 | 7.38 | 2.79% | 217,696,078 |
| Jul 11, 2025 | 7.28 | 7.37 | 7.11 | 7.18 | 7.18 | 0.56% | 213,326,159 |
| Jul 10, 2025 | 7.15 | 7.35 | 7.06 | 7.14 | 7.14 | -2.99% | 218,536,557 |
| Jul 9, 2025 | 7.36 | 7.57 | 7.14 | 7.36 | 7.36 | -1.08% | 237,145,359 |
| Jul 8, 2025 | 7.67 | 7.75 | 7.23 | 7.44 | 7.44 | -5.46% | 239,557,497 |
| Jul 7, 2025 | 7.66 | 7.97 | 7.57 | 7.87 | 7.87 | 5.64% | 240,796,265 |
| Jul 3, 2025 | 7.47 | 7.52 | 7.38 | 7.45 | 7.45 | -1.32% | 134,623,030 |
| Jul 2, 2025 | 8.07 | 8.08 | 7.45 | 7.55 | 7.55 | -5.63% | 260,875,334 |
| Jul 1, 2025 | 8.10 | 8.37 | 7.86 | 8.00 | 8.00 | 1.39% | 224,186,079 |
| Jun 30, 2025 | 7.76 | 8.01 | 7.75 | 7.89 | 7.89 | 0.13% | 133,386,883 |
| Jun 27, 2025 | 7.83 | 8.13 | 7.65 | 7.88 | 7.88 | 0.13% | 183,110,039 |
| Jun 26, 2025 | 7.86 | 8.05 | 7.79 | 7.87 | 7.87 | -2.11% | 114,898,064 |
| Jun 25, 2025 | 8.10 | 8.29 | 8.03 | 8.04 | 8.04 | -2.66% | 120,051,177 |
| Jun 24, 2025 | 8.83 | 8.84 | 8.22 | 8.26 | 8.26 | -11.85% | 180,317,455 |
| Jun 23, 2025 | 9.56 | 9.97 | 9.20 | 9.37 | 9.31 | -1.78% | 145,352,905 |
| Jun 20, 2025 | 9.10 | 9.91 | 9.06 | 9.54 | 9.48 | 2.03% | 133,657,882 |
| Jun 18, 2025 | 9.32 | 9.54 | 9.02 | 9.35 | 9.29 | -0.95% | 122,881,302 |
| Jun 17, 2025 | 9.39 | 9.48 | 8.98 | 9.44 | 9.38 | 2.28% | 130,390,093 |
| Jun 16, 2025 | 9.80 | 9.82 | 9.10 | 9.23 | 9.17 | -9.24% | 150,614,543 |
| Jun 13, 2025 | 10.08 | 10.29 | 9.75 | 10.17 | 10.10 | 7.62% | 139,551,747 |
| Jun 12, 2025 | 9.69 | 9.73 | 9.31 | 9.45 | 9.39 | -0.53% | 95,942,355 |