Skip to main content
Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
20.52
-1.27 (-5.81%)
Jan 30, 2025, 2:09 PM EST - Market open

SOXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 202420.3620.7720.1220.1420.14-2.89%18,696,479
Dec 23, 202422.2922.2920.6820.7420.74-10.26%41,112,121
Dec 20, 202424.4624.7122.1323.1122.78-4.03%48,433,258
Dec 19, 202422.7524.2422.6324.0823.734.79%51,872,124
Dec 18, 202420.2023.3919.7422.9822.6511.55%53,916,773
Dec 17, 202420.3820.9720.0320.6020.304.20%40,882,859
Dec 16, 202420.7521.2219.4819.7719.49-5.45%38,815,467
Dec 13, 202421.2822.0020.5320.9120.61-8.45%44,047,655
Dec 12, 202422.8523.3622.5422.8422.512.33%30,346,227
Dec 11, 202423.0523.5121.8722.3222.00-7.31%33,685,494
Dec 10, 202422.3524.5422.2624.0823.737.26%29,834,198
Dec 9, 202422.5922.9121.6522.4522.131.40%27,899,752
Dec 6, 202422.5022.7522.0022.1421.82-1.77%22,784,507
Dec 5, 202421.4422.7321.3522.5422.225.72%26,445,915
Dec 4, 202420.8921.8420.8521.3221.01-4.01%27,734,367
Dec 3, 202422.3022.4421.8222.2121.891.69%26,162,718
Dec 2, 202423.2423.3221.3721.8421.53-7.65%45,191,902
Nov 29, 202424.2024.2022.7823.6523.31-3.86%24,961,385
Nov 27, 202424.0525.8323.9924.6024.254.06%33,741,342
Nov 26, 202422.2024.1922.0523.6423.304.00%25,328,287
Nov 25, 202422.5523.2422.1122.7322.40-2.95%28,014,002
Nov 22, 202423.6523.9723.2723.4223.08-0.04%23,202,291
Nov 21, 202423.7725.2523.0323.4323.09-4.87%43,589,029
Nov 20, 202424.4025.6324.2724.6324.282.75%35,403,779
Nov 19, 202424.5124.6823.8723.9723.63-0.54%23,666,710
Nov 18, 202425.1025.4824.0224.1023.75-4.10%28,411,611
Nov 15, 202424.1125.3323.7125.1324.779.98%43,721,234
Nov 14, 202422.1023.0221.9022.8522.520.04%32,472,078
Nov 13, 202422.0122.9421.7622.8422.516.58%43,214,863
Nov 12, 202421.0122.2920.8821.4321.123.28%42,490,985
Nov 11, 202419.8121.4619.8120.7520.457.68%43,975,580
Nov 8, 202419.2019.6018.8619.2718.992.34%38,221,648
Nov 7, 202419.1719.3418.7918.8318.56-6.32%39,136,919
Nov 6, 202420.7221.3219.8720.1019.81-8.59%46,919,855
Nov 5, 202422.8022.8921.9421.9921.67-3.47%38,789,014
Nov 4, 202422.5823.0421.8422.7822.451.56%36,286,322
Nov 1, 202422.6322.8121.6822.4322.11-2.82%46,802,456
Oct 31, 202421.2623.5721.2623.0822.7511.61%66,358,473
Oct 30, 202420.1420.7019.8120.6820.3810.59%60,367,691
Oct 29, 202420.1220.4118.4218.7018.43-7.20%56,793,589
Oct 28, 202420.2220.5319.7620.1519.86-0.15%34,767,042
Oct 25, 202420.2420.2719.2520.1819.89-2.89%65,467,480
Oct 24, 202420.5421.2820.5020.7820.48-1.52%43,260,883
Oct 23, 202420.7522.0120.4821.1020.802.63%64,793,739
Oct 22, 202420.6921.0820.3820.5620.271.13%45,215,462
Oct 21, 202420.5021.1320.1720.3320.040.54%41,425,976
Oct 18, 202419.6820.4719.6620.2219.930.05%36,456,992
Oct 17, 202419.0820.2418.9620.2119.92-2.37%53,922,685
Oct 16, 202419.9421.0019.9320.7020.40-41,843,370
Oct 15, 202418.0521.0817.7720.7020.4015.51%94,880,465
Oct 14, 202418.6118.6417.8017.9217.66-5.49%55,048,146
Oct 11, 202419.8719.9018.7718.9618.69-2.27%47,901,838
Oct 10, 202419.7520.1219.1119.4019.122.21%61,432,363
Oct 9, 202419.6820.0918.9318.9818.71-3.11%52,623,953
Oct 8, 202420.2220.6019.4019.5919.31-3.16%48,214,258
Oct 7, 202420.4520.6519.7420.2319.941.05%54,264,184
Oct 4, 202419.6020.7819.5320.0219.73-4.07%65,803,044
Oct 3, 202421.6121.6420.0720.8720.57-0.67%62,204,789
Oct 2, 202421.7822.2420.3321.0120.71-4.33%75,778,639
Oct 1, 202420.3122.4320.0721.9621.658.44%108,085,945
Sep 30, 202420.4521.0919.8520.2519.962.79%70,774,108
Sep 27, 202418.6219.9818.6019.7019.424.79%67,001,716
Sep 26, 202418.4520.4818.2518.8018.53-10.60%100,772,354
Sep 25, 202421.7521.7520.6121.0320.73-1.96%53,328,649
Sep 24, 202421.6422.4521.0421.4521.14-4.67%54,498,383
Sep 23, 202422.4322.9922.1822.5021.94-0.88%34,151,930
Sep 20, 202422.4323.6822.2022.7022.134.42%62,877,657
Sep 19, 202422.1522.7420.7121.7421.20-12.76%92,517,027
Sep 18, 202423.9025.0122.8024.9224.303.19%74,360,804
Sep 17, 202423.3324.7723.1324.1523.55-0.08%54,175,316
Sep 16, 202424.2725.1023.8524.1723.573.78%50,116,068
Sep 13, 202424.0024.1223.0723.2922.71-5.09%54,339,079
Sep 12, 202424.5925.6223.8624.5423.931.57%58,084,055
Sep 11, 202427.5329.3324.0324.1623.56-13.93%81,021,800
Sep 10, 202428.9330.3028.0228.0727.37-3.11%49,918,144
Sep 9, 202429.3730.5628.6928.9728.25-6.03%55,233,666
Sep 6, 202427.8531.2627.8530.8330.0612.97%83,308,961
Sep 5, 202427.9528.1126.0227.2926.611.79%65,232,291