Skip to main content
Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
23.42
-0.01 (-0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

SOXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.6523.9723.2723.4223.42-0.04%23,202,291
Nov 21, 202423.7725.2523.0323.4323.43-4.87%43,589,029
Nov 20, 202424.4025.6324.2724.6324.632.75%35,403,779
Nov 19, 202424.5124.6823.8723.9723.97-0.54%23,666,710
Nov 18, 202425.1025.4824.0224.1024.10-4.10%28,411,611
Nov 15, 202424.1125.3323.7125.1325.139.98%43,721,234
Nov 14, 202422.1023.0221.9022.8522.850.04%32,472,078
Nov 13, 202422.0122.9421.7622.8422.846.58%43,214,863
Nov 12, 202421.0122.2920.8821.4321.433.28%42,490,985
Nov 11, 202419.8121.4619.8120.7520.757.68%43,975,580
Nov 8, 202419.2019.6018.8619.2719.272.34%38,221,648
Nov 7, 202419.1719.3418.7918.8318.83-6.32%39,136,919
Nov 6, 202420.7221.3219.8720.1020.10-8.59%46,919,855
Nov 5, 202422.8022.8921.9421.9921.99-3.47%38,789,014
Nov 4, 202422.5823.0421.8422.7822.781.56%36,286,322
Nov 1, 202422.6322.8121.6822.4322.43-2.82%46,802,456
Oct 31, 202421.2623.5721.2623.0823.0811.61%66,358,473
Oct 30, 202420.1420.7019.8120.6820.6810.59%60,367,691
Oct 29, 202420.1220.4118.4218.7018.70-7.20%56,793,589
Oct 28, 202420.2220.5319.7620.1520.15-0.15%34,767,042
Oct 25, 202420.2420.2719.2520.1820.18-2.89%65,467,480
Oct 24, 202420.5421.2820.5020.7820.78-1.52%43,260,883
Oct 23, 202420.7522.0120.4821.1021.102.63%64,793,739
Oct 22, 202420.6921.0820.3820.5620.561.13%45,215,462
Oct 21, 202420.5021.1320.1720.3320.330.54%41,425,976
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