Direxion Daily Semiconductor Bear 3X ETF (SOXS)

SOXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	35.18	35.87	34.01	34.55	34.55	-3.84%	41,421,145
Apr 2, 2026	40.57	40.59	35.73	35.93	35.93	-0.91%	64,572,106
Apr 1, 2026	38.07	38.49	34.78	36.26	36.26	-9.03%	71,204,028
Mar 31, 2026	45.87	46.38	39.61	39.86	39.86	-18.22%	54,345,001
Mar 30, 2026	42.00	49.76	41.57	48.74	48.74	13.09%	54,781,430
Mar 27, 2026	41.94	43.71	40.80	43.10	43.10	4.66%	40,483,378
Mar 26, 2026	37.84	41.26	37.70	41.18	41.18	14.33%	45,973,853
Mar 25, 2026	36.32	37.06	35.23	36.02	36.02	-3.84%	43,023,183
Mar 24, 2026	40.08	40.08	36.70	37.46	37.46	-4.41%	43,832,245
Mar 23, 2026	38.01	39.79	36.22	39.19	38.90	-3.62%	54,854,326
Mar 20, 2026	38.32	42.26	37.77	40.66	40.36	6.69%	43,198,984
Mar 19, 2026	42.00	42.73	37.23	38.11	37.83	-1.52%	49,471,925
Mar 18, 2026	38.03	38.74	37.01	38.70	38.42	1.65%	36,220,416
Mar 17, 2026	37.93	39.26	37.76	38.07	37.79	-2.03%	28,625,415
Mar 16, 2026	38.61	39.52	37.40	38.86	38.58	-5.91%	34,630,590
Mar 13, 2026	40.31	41.98	38.68	41.30	41.00	-1.08%	51,156,726
Mar 12, 2026	39.50	42.30	39.34	41.75	41.44	10.65%	55,457,579
Mar 11, 2026	38.28	38.38	36.67	37.73	37.45	-2.81%	56,188,199
Mar 10, 2026	39.84	39.84	36.55	38.82	38.54	-2.41%	75,845,807
Mar 9, 2026	47.28	48.26	39.47	39.78	39.49	-11.93%	129,552,034
Mar 6, 2026	43.42	45.90	41.05	45.17	44.84	12.67%	126,066,028
Mar 5, 2026	39.59	42.50	38.03	40.09	39.80	3.86%	76,917,885
Mar 4, 2026	39.30	40.60	37.80	38.60	38.32	-6.31%	42,905,693
Mar 3, 2026	40.00	42.40	39.80	41.20	40.90	15.08%	63,141,127
Mar 2, 2026	38.60	38.60	35.80	35.80	35.54	-	49,817,482
Feb 27, 2026	36.60	37.00	35.20	35.80	35.54	4.07%	36,459,646
Feb 26, 2026	32.00	36.20	31.90	34.40	34.15	8.18%	49,452,993
Feb 25, 2026	32.00	32.20	31.40	31.80	31.57	-4.22%	18,163,346
Feb 24, 2026	33.30	34.40	32.40	33.20	32.96	-4.60%	30,339,321
Feb 23, 2026	34.60	35.80	33.60	34.80	34.55	2.35%	24,694,095
Feb 20, 2026	36.00	36.00	33.40	34.00	33.75	-2.86%	37,866,111
Feb 19, 2026	35.60	36.20	34.80	35.00	34.74	2.34%	27,040,183
Feb 18, 2026	34.90	35.80	33.20	34.20	33.95	-3.39%	29,193,676
Feb 17, 2026	37.00	38.20	34.60	35.40	35.14	0.57%	41,193,252
Feb 13, 2026	35.70	37.20	34.40	35.20	34.94	-2.76%	33,001,018
Feb 12, 2026	33.00	36.40	32.40	36.20	35.94	7.74%	42,954,851
Feb 11, 2026	34.30	36.60	33.20	33.60	33.35	-7.69%	43,808,225
Feb 10, 2026	35.80	37.60	35.40	36.40	36.13	0.55%	22,521,489
Feb 9, 2026	38.60	39.00	35.40	36.20	35.94	-3.21%	21,330,874
Feb 6, 2026	42.20	42.60	37.00	37.40	37.13	-16.52%	29,304,059
Feb 5, 2026	46.20	47.40	42.60	44.80	44.47	0.45%	49,250,401
Feb 4, 2026	40.60	47.20	39.60	44.60	44.27	13.20%	53,666,116
Feb 3, 2026	36.20	42.00	35.80	39.40	39.11	6.49%	39,104,819
Feb 2, 2026	41.00	41.00	36.00	37.00	36.73	-6.09%	29,346,223
Jan 30, 2026	36.70	40.20	35.40	39.40	39.11	11.93%	31,335,520
Jan 29, 2026	35.20	39.00	34.40	35.20	34.94	-	30,779,029
Jan 28, 2026	35.90	36.60	34.80	35.20	34.94	-7.85%	25,335,181
Jan 27, 2026	39.40	40.00	37.60	38.20	37.92	-7.28%	17,664,786
Jan 26, 2026	41.20	42.00	40.40	41.20	40.90	1.98%	17,041,845
Jan 23, 2026	40.00	41.60	39.40	40.40	40.10	3.06%	21,444,010

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.