Skip to main content
Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
20.22
+0.01 (0.05%)
At close: Oct 18, 2024, 4:00 PM
20.24
+0.02 (0.10%)
After-hours: Oct 18, 2024, 7:59 PM EDT

SOXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202419.6820.4719.6620.2220.220.05%36,456,992
Oct 17, 202419.0820.2418.9620.2120.21-2.37%53,922,685
Oct 16, 202419.9421.0019.9320.7020.70-41,843,370
Oct 15, 202418.0521.0817.7720.7020.7015.51%94,880,465
Oct 14, 202418.6118.6417.8017.9217.92-5.49%55,048,146
Oct 11, 202419.8719.9018.7718.9618.96-2.27%47,901,838
Oct 10, 202419.7520.1219.1119.4019.402.21%61,432,363
Oct 9, 202419.6820.0918.9318.9818.98-3.11%52,623,953
Oct 8, 202420.2220.6019.4019.5919.59-3.16%48,214,258
Oct 7, 202420.4520.6519.7420.2320.231.05%54,264,184
Oct 4, 202419.6020.7819.5320.0220.02-4.07%65,803,044
Oct 3, 202421.6121.6420.0720.8720.87-0.67%62,204,789
Oct 2, 202421.7822.2420.3321.0121.01-4.33%75,778,639
Oct 1, 202420.3122.4320.0721.9621.968.44%108,085,945
Sep 30, 202420.4521.0919.8520.2520.252.79%70,774,108
Sep 27, 202418.6219.9818.6019.7019.704.79%67,001,716
Sep 26, 202418.4520.4818.2518.8018.80-10.60%100,772,354
Sep 25, 202421.7521.7520.6121.0321.03-1.96%53,328,649
Sep 24, 202421.6422.4521.0421.4521.45-4.67%54,498,383
Sep 23, 202422.4322.9922.1822.5022.26-0.88%34,151,930
Sep 20, 202422.4323.6822.2022.7022.464.42%62,877,657
Sep 19, 202422.1522.7420.7121.7421.51-12.76%92,517,027
Sep 18, 202423.9025.0122.8024.9224.653.19%74,360,804
Sep 17, 202423.3324.7723.1324.1523.89-0.08%54,175,316
Sep 16, 202424.2725.1023.8524.1723.913.78%50,116,068
Sep 13, 202424.0024.1223.0723.2923.04-5.09%54,339,079
Sep 12, 202424.5925.6223.8624.5424.281.57%58,084,055
Sep 11, 202427.5329.3324.0324.1623.90-13.93%81,021,800
Sep 10, 202428.9330.3028.0228.0727.77-3.11%49,918,144
Sep 9, 202429.3730.5628.6928.9728.66-6.03%55,233,666
Sep 6, 202427.8531.2627.8530.8330.5012.97%83,308,961
Sep 5, 202427.9528.1126.0227.2927.001.79%65,232,291
Sep 4, 202427.9028.2325.5726.8126.52-0.96%68,956,368
Sep 3, 202423.2527.4523.2427.0726.7822.66%96,731,126
Aug 30, 202422.2123.2621.8522.0721.83-7.39%61,405,095
Aug 29, 202423.2524.1922.0523.8323.570.97%72,674,038
Aug 28, 202422.6524.3322.2323.6023.355.40%71,106,072
Aug 27, 202423.7024.3222.1722.3922.15-3.28%54,399,583
Aug 26, 202421.8923.4021.5923.1522.907.57%62,453,160
Aug 23, 202422.3322.6721.0421.5221.29-7.76%81,823,637
Aug 22, 202420.8223.5620.6323.3323.0810.05%78,888,446
Aug 21, 202421.7421.9720.8621.2020.97-4.12%58,811,373
Aug 20, 202421.6922.6221.1822.1121.873.90%61,367,008
Aug 19, 202422.6723.4621.2721.2821.05-5.04%48,455,330
Aug 16, 202422.9223.3122.1222.4122.170.99%51,195,715
Aug 15, 202424.2224.5721.9222.1921.95-14.56%64,414,573
Aug 14, 202425.1527.2224.7725.9725.690.93%52,697,794
Aug 13, 202428.2428.6425.6125.7325.45-12.06%47,965,632
Aug 12, 202429.6930.4728.2329.2628.94-1.68%42,718,361
Aug 9, 202430.0331.0829.0329.7629.441.74%56,257,205
Aug 8, 202433.4835.8329.1329.2528.93-20.69%73,655,837
Aug 7, 202430.7537.0930.0036.8836.488.69%62,209,648
Aug 6, 202433.8535.7331.1933.9333.56-2.47%58,882,602
Aug 5, 202440.0040.0032.2734.7934.414.66%94,363,112
Aug 2, 202432.2434.2031.3333.2432.8816.80%106,918,335
Aug 1, 202424.9229.4224.1128.4628.1521.57%77,712,520
Jul 31, 202425.3426.0223.3823.4123.16-20.21%64,191,952
Jul 30, 202426.0829.6425.8829.3429.0210.84%62,584,171
Jul 29, 202425.5126.7824.4226.4726.180.72%45,856,063
Jul 26, 202426.1927.2325.6026.2826.00-6.01%52,631,441
Jul 25, 202426.9929.3825.4527.9627.666.76%91,585,460
Jul 24, 202423.5826.3623.4126.1925.9115.83%61,105,412
Jul 23, 202422.6522.8421.9722.6122.374.68%35,070,672
Jul 22, 202423.1323.7921.6021.6021.37-12.55%58,124,103
Jul 19, 202422.7224.8522.5124.7024.439.20%58,383,372
Jul 18, 202421.5523.8321.5522.6222.38-0.57%93,138,685
Jul 17, 202420.7622.8920.5722.7522.5021.08%87,182,797
Jul 16, 202418.8719.7418.7218.7918.59-1.93%46,045,508
Jul 15, 202418.9419.5018.3819.1618.950.10%49,094,798
Jul 12, 202419.5819.9818.1519.1418.93-3.77%64,477,502
Jul 11, 202417.7620.0717.7319.8919.6810.13%73,280,173
Jul 10, 202418.9319.2218.0018.0617.87-7.05%50,335,202
Jul 9, 202419.1919.9918.8719.4319.220.15%38,704,188
Jul 8, 202420.1220.1419.3619.4019.19-5.55%39,888,577
Jul 5, 202420.2320.9420.0720.5420.32-0.48%31,291,820
Jul 3, 202421.5921.9420.3220.6420.42-4.84%28,728,291
Jul 2, 202423.1023.1421.6921.6921.46-4.49%32,905,363
Jul 1, 202422.7023.9722.6122.7122.470.13%41,263,063
Jun 28, 202422.9123.2321.2822.6822.44-2.66%46,455,332
Jun 27, 202423.1923.7522.5923.3023.051.57%31,407,725
Jun 26, 202422.7823.7222.3422.9422.691.37%36,032,945
Jun 25, 202423.2424.0622.6322.6322.39-5.79%39,227,244
Jun 24, 202422.7724.0822.3724.0223.488.54%49,631,983
Jun 21, 202422.0122.8821.4022.1321.633.07%58,392,199
Jun 20, 202419.7721.8219.6821.4720.988.22%73,232,698
Jun 18, 202420.4520.5519.5419.8419.39-3.78%43,302,040
Jun 17, 202421.2422.0320.5120.6220.15-4.63%36,575,818
Jun 14, 202422.0022.2321.4621.6221.131.45%33,077,164
Jun 13, 202421.6022.2921.0921.3120.83-3.57%41,288,837
Jun 12, 202422.8122.9821.8222.1021.60-8.26%56,145,405
Jun 11, 202424.4925.2624.0124.0923.54-0.17%30,443,129
Jun 10, 202425.9325.9723.9624.1323.58-4.25%33,641,631
Jun 7, 202425.1025.7724.7625.2024.631.00%35,907,240
Jun 6, 202424.3925.5324.3724.9524.382.34%33,152,420
Jun 5, 202426.5826.8524.3224.3823.83-13.02%42,797,650
Jun 4, 202427.5628.6827.4228.0327.392.45%28,000,206
Jun 3, 202426.2028.8726.1327.3626.74-0.65%30,032,347
May 31, 202426.5829.7326.3027.5426.922.91%43,318,938
May 30, 202426.2527.2025.9826.7626.151.79%26,716,590
May 29, 202426.0926.3225.7426.2925.696.61%29,292,130