Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
1.970
+0.120 (6.49%)
At close: Feb 3, 2026, 4:00 PM EST
2.010
+0.040 (2.03%)
Pre-market: Feb 4, 2026, 6:20 AM EST
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.81 | 2.10 | 1.79 | 1.97 | 1.97 | 6.49% | 764,426,053 |
| Feb 2, 2026 | 2.05 | 2.05 | 1.80 | 1.85 | 1.85 | -6.09% | 575,903,635 |
| Jan 30, 2026 | 1.84 | 2.01 | 1.77 | 1.97 | 1.97 | 11.93% | 620,168,735 |
| Jan 29, 2026 | 1.76 | 1.95 | 1.72 | 1.76 | 1.76 | - | 603,073,981 |
| Jan 28, 2026 | 1.80 | 1.83 | 1.74 | 1.76 | 1.76 | -7.85% | 484,843,511 |
| Jan 27, 2026 | 1.97 | 2.00 | 1.88 | 1.91 | 1.91 | -7.28% | 334,531,195 |
| Jan 26, 2026 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 1.98% | 339,046,106 |
| Jan 23, 2026 | 2.00 | 2.08 | 1.97 | 2.02 | 2.02 | 3.06% | 426,466,350 |
| Jan 22, 2026 | 1.87 | 1.99 | 1.86 | 1.96 | 1.96 | -0.51% | 256,715,337 |
| Jan 21, 2026 | 2.09 | 2.12 | 1.92 | 1.97 | 1.97 | -9.22% | 570,739,419 |
| Jan 20, 2026 | 2.20 | 2.21 | 2.07 | 2.17 | 2.17 | 3.83% | 513,039,447 |
| Jan 16, 2026 | 2.07 | 2.13 | 2.04 | 2.09 | 2.09 | -3.69% | 302,920,133 |
| Jan 15, 2026 | 2.07 | 2.18 | 2.05 | 2.17 | 2.17 | -4.82% | 371,784,100 |
| 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 |