Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
3.695
-0.205 (-5.26%)
Oct 24, 2025, 2:43 PM EDT - Market open
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.70 | 3.74 | 3.63 | 3.70 | - | -5.26% | 175,910,416 |
| Oct 23, 2025 | 4.29 | 4.30 | 3.88 | 3.90 | 3.90 | -7.14% | 250,262,276 |
| Oct 22, 2025 | 4.06 | 4.45 | 3.99 | 4.20 | 4.20 | 7.14% | 319,141,619 |
| Oct 21, 2025 | 3.89 | 4.01 | 3.87 | 3.92 | 3.92 | 1.55% | 195,178,193 |
| Oct 20, 2025 | 3.96 | 3.97 | 3.77 | 3.86 | 3.86 | -4.93% | 211,369,172 |
| Oct 17, 2025 | 4.12 | 4.25 | 4.00 | 4.06 | 4.06 | 1.00% | 351,273,840 |
| Oct 16, 2025 | 3.94 | 4.15 | 3.89 | 4.02 | 4.02 | -1.23% | 392,370,101 |
| Oct 15, 2025 | 4.15 | 4.36 | 4.06 | 4.07 | 4.07 | -9.15% | 350,440,731 |
| Oct 14, 2025 | 4.50 | 4.57 | 4.24 | 4.48 | 4.48 | 6.41% | 303,020,173 |
| Oct 13, 2025 | 4.36 | 4.49 | 4.18 | 4.21 | 4.21 | -14.78% | 310,514,201 |
| Oct 10, 2025 | 4.13 | 4.96 | 4.10 | 4.94 | 4.94 | 19.32% | 510,360,710 |
| Oct 9, 2025 | 4.13 | 4.27 | 4.10 | 4.14 | 4.14 | 1.22% | 185,297,185 |
| Oct 8, 2025 | 4.56 | 4.59 | 4.09 | 4.09 | 4.09 | -10.11% | 269,485,901 |
| Oct 7, 2025 | 4.16 | 4.58 | 4.14 | 4.55 | 4.55 | 6.56% | 283,761,311 |
| Oct 6, 2025 | 4.14 | 4.27 | 4.09 | 4.27 | 4.27 | -8.96% | 279,674,983 |
| Oct 3, 2025 | 4.56 | 4.77 | 4.48 | 4.69 | 4.69 | 1.96% | 208,741,251 |
| Oct 2, 2025 | 4.62 | 4.72 | 4.56 | 4.60 | 4.60 | -6.12% | 232,566,332 |
| Oct 1, 2025 | 5.30 | 5.32 | 4.87 | 4.90 | 4.90 | -5.22% | 201,283,955 |
| Sep 30, 2025 | 5.31 | 5.39 | 5.17 | 5.17 | 5.17 | -2.64% | 167,122,052 |
| Sep 29, 2025 | 5.16 | 5.32 | 5.08 | 5.31 | 5.31 | - | 167,999,461 |
| Sep 26, 2025 | 5.34 | 5.50 | 5.28 | 5.31 | 5.31 | -0.56% | 166,396,212 |
| Sep 25, 2025 | 5.56 | 5.73 | 5.30 | 5.34 | 5.34 | 1.14% | 224,037,602 |
| Sep 24, 2025 | 5.31 | 5.50 | 5.25 | 5.28 | 5.28 | 0.38% | 175,336,410 |
| Sep 23, 2025 | 5.21 | 5.37 | 5.11 | 5.26 | 5.26 | -0.38% | 157,488,859 |
| Sep 22, 2025 | 5.51 | 5.52 | 5.25 | 5.28 | 5.22 | -4.52% | 161,703,388 |
| Sep 19, 2025 | 5.46 | 5.69 | 5.46 | 5.53 | 5.47 | 1.65% | 119,270,994 |
| Sep 18, 2025 | 5.62 | 5.69 | 5.35 | 5.44 | 5.38 | -10.23% | 243,604,937 |
| Sep 17, 2025 | 6.12 | 6.34 | 5.92 | 6.06 | 6.00 | 0.33% | 194,951,026 |
| Sep 16, 2025 | 6.11 | 6.21 | 6.03 | 6.04 | 5.98 | -1.95% | 120,583,543 |
| Sep 15, 2025 | 6.36 | 6.41 | 6.16 | 6.16 | 6.10 | -2.38% | 115,900,298 |
| Sep 12, 2025 | 6.31 | 6.43 | 6.26 | 6.31 | 6.24 | -0.63% | 95,268,827 |
| Sep 11, 2025 | 6.37 | 6.39 | 6.25 | 6.35 | 6.28 | -1.85% | 143,294,703 |
| Sep 10, 2025 | 6.51 | 6.61 | 6.42 | 6.47 | 6.40 | -5.27% | 162,483,697 |
| Sep 9, 2025 | 6.85 | 6.99 | 6.78 | 6.83 | 6.76 | -0.29% | 108,641,388 |
| Sep 8, 2025 | 6.89 | 6.96 | 6.76 | 6.85 | 6.78 | -2.14% | 123,798,199 |
| Sep 5, 2025 | 6.91 | 7.26 | 6.87 | 7.00 | 6.93 | -3.05% | 190,326,052 |
| Sep 4, 2025 | 7.61 | 7.75 | 7.21 | 7.22 | 7.14 | -3.35% | 132,741,168 |
| Sep 3, 2025 | 7.33 | 7.70 | 7.32 | 7.47 | 7.39 | 1.63% | 128,033,775 |
| Sep 2, 2025 | 7.70 | 7.78 | 7.35 | 7.35 | 7.27 | 2.94% | 173,287,353 |
| Aug 29, 2025 | 6.85 | 7.23 | 6.85 | 7.14 | 7.06 | 8.68% | 151,333,545 |
| Aug 28, 2025 | 6.59 | 6.70 | 6.43 | 6.57 | 6.50 | -1.20% | 136,045,177 |
| Aug 27, 2025 | 6.78 | 6.86 | 6.63 | 6.65 | 6.58 | -0.75% | 108,267,695 |
| Aug 26, 2025 | 6.80 | 6.81 | 6.63 | 6.70 | 6.63 | -2.33% | 92,930,540 |
| Aug 25, 2025 | 6.87 | 6.99 | 6.79 | 6.86 | 6.79 | 0.73% | 87,369,423 |
| Aug 22, 2025 | 7.39 | 7.46 | 6.58 | 6.81 | 6.74 | -8.47% | 229,122,750 |
| Aug 21, 2025 | 7.45 | 7.57 | 7.28 | 7.44 | 7.36 | 1.64% | 147,905,705 |
| Aug 20, 2025 | 7.23 | 7.90 | 7.23 | 7.32 | 7.24 | 2.09% | 220,889,545 |
| Aug 19, 2025 | 6.86 | 7.23 | 6.78 | 7.17 | 7.09 | 4.67% | 160,641,780 |
| Aug 18, 2025 | 6.97 | 7.00 | 6.84 | 6.85 | 6.78 | -0.87% | 114,041,516 |
| Aug 15, 2025 | 6.61 | 6.98 | 6.61 | 6.91 | 6.84 | 6.97% | 162,951,326 |