Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
2.280
+0.010 (0.44%)
Jan 14, 2026, 4:00 PM EST - Market closed
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 2.30 | 2.39 | 2.28 | 2.28 | 2.28 | 0.44% | 430,801,813 |
| Jan 13, 2026 | 2.28 | 2.29 | 2.20 | 2.27 | 2.27 | -2.16% | 371,384,258 |
| Jan 12, 2026 | 2.43 | 2.44 | 2.30 | 2.32 | 2.32 | -1.69% | 218,546,659 |
| Jan 9, 2026 | 2.50 | 2.55 | 2.31 | 2.36 | 2.36 | -8.17% | 394,171,364 |
| Jan 8, 2026 | 2.48 | 2.65 | 2.48 | 2.57 | 2.57 | 4.90% | 420,046,243 |
| Jan 7, 2026 | 2.46 | 2.52 | 2.43 | 2.45 | 2.45 | 2.94% | 269,756,817 |
| Jan 6, 2026 | 2.52 | 2.54 | 2.37 | 2.38 | 2.38 | -9.85% | 497,751,364 |
| Jan 5, 2026 | 2.58 | 2.67 | 2.52 | 2.64 | 2.64 | -4.00% | 335,200,696 |
| Jan 2, 2026 | 2.91 | 2.91 | 2.69 | 2.75 | 2.75 | -12.14% | 459,255,096 |
| Dec 31, 2025 | 3.01 | 3.14 | 2.99 | 3.13 | 3.13 | 3.30% | 151,583,946 |
| Dec 30, 2025 | 3.00 | 3.03 | 2.95 | 3.03 | 3.03 | 0.33% | 135,880,918 |
| Dec 29, 2025 | 3.08 | 3.12 | 2.98 | 3.02 | 3.02 | 1.00% | 215,115,924 |
| Dec 26, 2025 | 2.94 | 3.02 | 2.94 | 2.99 | 2.99 | - | 122,177,364 |
| Dec 24, 2025 | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.66% | 78,503,115 |
| Dec 23, 2025 | 3.10 | 3.13 | 3.01 | 3.01 | 3.01 | -2.90% | 176,643,270 |
| Dec 22, 2025 | 3.00 | 3.13 | 2.99 | 3.10 | 3.06 | -3.43% | 221,181,714 |
| Dec 19, 2025 | 3.40 | 3.41 | 3.15 | 3.21 | 3.17 | -7.76% | 332,438,875 |
| Dec 18, 2025 | 3.35 | 3.55 | 3.30 | 3.48 | 3.43 | -7.45% | 535,971,389 |
| Dec 17, 2025 | 3.34 | 3.80 | 3.32 | 3.76 | 3.71 | 10.91% | 594,325,143 |
| Dec 16, 2025 | 3.37 | 3.50 | 3.29 | 3.39 | 3.35 | 1.50% | 442,425,958 |
| Dec 15, 2025 | 3.18 | 3.37 | 3.16 | 3.34 | 3.30 | 1.52% | 445,890,901 |
| Dec 12, 2025 | 2.99 | 3.33 | 2.96 | 3.29 | 3.25 | 14.63% | 531,992,985 |
| Dec 11, 2025 | 2.92 | 3.11 | 2.86 | 2.87 | 2.83 | 1.77% | 363,663,180 |
| Dec 10, 2025 | 2.95 | 2.99 | 2.80 | 2.82 | 2.78 | -3.75% | 304,720,109 |
| Dec 9, 2025 | 2.99 | 3.02 | 2.92 | 2.93 | 2.89 | - | 218,292,158 |
| Dec 8, 2025 | 2.95 | 3.01 | 2.89 | 2.93 | 2.89 | -2.66% | 288,725,865 |
| Dec 5, 2025 | 3.03 | 3.04 | 2.92 | 3.01 | 2.97 | -3.53% | 300,156,120 |
| Dec 4, 2025 | 3.07 | 3.16 | 3.05 | 3.12 | 3.08 | 3.31% | 260,004,705 |
| Dec 3, 2025 | 3.19 | 3.28 | 3.01 | 3.02 | 2.98 | -6.21% | 321,190,050 |
| Dec 2, 2025 | 3.31 | 3.38 | 3.16 | 3.22 | 3.18 | -6.12% | 365,934,223 |
| Dec 1, 2025 | 3.57 | 3.59 | 3.35 | 3.43 | 3.38 | - | 271,759,619 |
| Nov 28, 2025 | 3.59 | 3.63 | 3.43 | 3.43 | 3.38 | -5.51% | 122,641,836 |
| Nov 26, 2025 | 3.82 | 3.84 | 3.54 | 3.63 | 3.58 | -8.10% | 267,348,225 |
| Nov 25, 2025 | 4.16 | 4.42 | 3.92 | 3.95 | 3.90 | -0.75% | 312,743,040 |
| Nov 24, 2025 | 4.45 | 4.46 | 3.93 | 3.98 | 3.93 | -13.29% | 361,797,467 |
| Nov 21, 2025 | 4.73 | 5.15 | 4.39 | 4.59 | 4.53 | -2.75% | 703,462,475 |
| Nov 20, 2025 | 3.82 | 4.78 | 3.77 | 4.72 | 4.66 | 14.29% | 598,481,967 |
| Nov 19, 2025 | 4.30 | 4.37 | 3.97 | 4.13 | 4.08 | -5.06% | 355,767,751 |
| Nov 18, 2025 | 4.25 | 4.48 | 4.16 | 4.35 | 4.29 | 6.88% | 413,458,849 |
| Nov 17, 2025 | 3.97 | 4.20 | 3.75 | 4.07 | 4.02 | 5.44% | 331,096,152 |
| Nov 14, 2025 | 4.17 | 4.24 | 3.70 | 3.86 | 3.81 | 0.78% | 401,543,540 |
| Nov 13, 2025 | 3.60 | 3.94 | 3.56 | 3.83 | 3.78 | 10.06% | 361,036,215 |
| Nov 12, 2025 | 3.45 | 3.56 | 3.40 | 3.48 | 3.43 | -4.13% | 267,116,576 |
| Nov 11, 2025 | 3.50 | 3.66 | 3.47 | 3.63 | 3.58 | 6.76% | 249,589,245 |
| Nov 10, 2025 | 3.39 | 3.54 | 3.36 | 3.40 | 3.36 | -7.61% | 258,534,618 |
| Nov 7, 2025 | 3.75 | 4.08 | 3.68 | 3.68 | 3.63 | 3.08% | 453,879,480 |
| Nov 6, 2025 | 3.34 | 3.65 | 3.31 | 3.57 | 3.52 | 7.85% | 391,665,037 |
| Nov 5, 2025 | 3.63 | 3.63 | 3.18 | 3.31 | 3.27 | -9.32% | 343,467,048 |
| Nov 4, 2025 | 3.53 | 3.68 | 3.39 | 3.65 | 3.60 | 11.62% | 345,965,075 |
| Nov 3, 2025 | 3.21 | 3.32 | 3.16 | 3.27 | 3.23 | -1.51% | 202,955,373 |