Skip to main content
Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
17.38
+0.35 (2.06%)
At close: May 5, 2025, 4:00 PM
17.43
+0.05 (0.29%)
After-hours: May 5, 2025, 7:44 PM EDT

SOXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202517.5317.6016.9217.3817.382.06%44,465,345
May 2, 202517.6617.7316.4817.0317.03-10.13%94,436,078
May 1, 202518.2819.0317.8418.9518.950.48%57,367,434
Apr 30, 202520.7421.1518.7518.8618.86-2.38%84,352,776
Apr 29, 202519.4119.7018.7019.3219.323.21%56,182,889
Apr 28, 202518.9019.9418.3118.7218.720.75%63,477,084
Apr 25, 202519.7419.9018.2118.5818.58-2.62%71,974,408
Apr 24, 202521.2321.7519.0019.0819.08-17.40%108,492,611
Apr 23, 202522.1623.4821.3023.1023.10-11.46%89,542,655
Apr 22, 202526.8827.1925.4226.0926.09-5.68%44,589,422
Apr 21, 202527.8029.2827.5327.6627.665.25%37,970,556
Apr 17, 202525.3227.1025.2826.2826.281.82%51,347,584
Apr 16, 202526.2928.0724.9525.8125.8111.78%71,845,635
Apr 15, 202523.1023.5022.1523.0923.09-1.45%47,028,282
Apr 14, 202521.8524.5321.7923.4323.43-1.80%68,874,250
Apr 11, 202526.3027.4923.5123.8623.86-6.25%99,290,984
Apr 10, 202523.5727.6423.1725.4525.4522.95%133,624,685
Apr 9, 202545.9747.2019.0020.7020.70-55.98%166,107,786
Apr 8, 202537.4050.1735.5047.0247.0211.03%80,894,064
Apr 7, 202550.1953.4334.2142.3542.35-6.96%134,389,740
Apr 4, 202541.2847.4040.0445.5245.5223.66%100,942,127
Apr 3, 202532.8437.2832.1836.8136.8129.80%50,968,258
Apr 2, 202530.3630.6327.2828.3628.36-2.07%40,091,636
Apr 1, 202529.4031.0528.9128.9628.96-0.10%36,434,058
Mar 31, 202530.5731.8028.9428.9928.990.69%38,479,529
Mar 28, 202526.9029.2826.5128.7928.799.55%35,919,270
Mar 27, 202525.7726.8025.4026.2826.285.71%37,534,975
Mar 26, 202523.2025.5522.9824.8624.868.65%36,927,758
Mar 25, 202522.6423.1322.4122.8822.880.57%18,933,660
Mar 24, 202523.3223.4822.2122.7522.57-8.67%33,842,310
Mar 21, 202525.4726.0424.6624.9124.713.49%26,182,786
Mar 20, 202524.4824.5323.3824.0723.882.21%30,068,019
Mar 19, 202524.1924.7122.4023.5523.36-1.63%34,171,099
Mar 18, 202523.8724.5823.6123.9423.753.10%27,653,520
Mar 17, 202524.7224.7522.5723.2223.03-4.84%33,216,945
Mar 14, 202525.5025.5924.2024.4024.21-8.99%35,187,297
Mar 13, 202526.4527.6625.2226.8126.601.40%31,564,150
Mar 12, 202526.3027.2825.3326.4426.23-6.21%36,349,539
Mar 11, 202527.1429.4626.4328.1927.963.75%54,877,897
Mar 10, 202525.7028.2525.1627.1726.9513.68%51,015,989
Mar 7, 202525.9026.8623.6523.9023.71-8.50%51,858,928
Mar 6, 202525.6926.4324.2826.1225.9112.20%56,345,750
Mar 5, 202524.1825.5123.0623.2823.09-6.39%55,916,383
Mar 4, 202525.3426.9822.8324.8724.67-1.54%67,469,640
Mar 3, 202521.8525.9221.8525.2625.0610.50%66,242,262
Feb 28, 202523.9224.7622.3122.8622.68-4.83%55,580,606
Feb 27, 202520.0824.0619.9824.0223.8317.92%62,967,205
Feb 26, 202520.6621.1119.8420.3720.21-5.17%40,367,688
Feb 25, 202520.3121.7020.1021.4821.316.44%57,889,208
Feb 24, 202518.6620.3018.5920.1820.026.83%57,479,450