Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
8.01
+0.29 (3.76%)
At close: Aug 1, 2025, 4:00 PM
8.06
+0.05 (0.63%)
After-hours: Aug 1, 2025, 8:00 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.16 | 8.49 | 7.78 | 8.01 | 8.01 | 3.76% | 275,738,734 |
| Jul 31, 2025 | 7.30 | 7.93 | 7.28 | 7.72 | 7.72 | 9.35% | 201,818,322 |
| Jul 30, 2025 | 7.02 | 7.24 | 6.92 | 7.06 | 7.06 | -1.94% | 195,913,567 |
| Jul 29, 2025 | 7.11 | 7.35 | 6.91 | 7.20 | 7.20 | -0.41% | 207,657,479 |
| Jul 28, 2025 | 7.41 | 7.42 | 7.21 | 7.23 | 7.23 | -5.49% | 139,298,356 |
| Jul 25, 2025 | 7.77 | 7.87 | 7.62 | 7.65 | 7.65 | 0.26% | 111,720,508 |
| Jul 24, 2025 | 7.62 | 7.83 | 7.58 | 7.63 | 7.63 | 0.93% | 166,457,013 |
| Jul 23, 2025 | 7.61 | 7.85 | 7.54 | 7.56 | 7.56 | 1.75% | 200,233,618 |
| Jul 22, 2025 | 7.23 | 7.68 | 7.18 | 7.43 | 7.43 | 4.21% | 295,965,203 |
| Jul 21, 2025 | 7.10 | 7.13 | 6.86 | 7.13 | 7.13 | -0.42% | 203,296,153 |
| Jul 18, 2025 | 7.06 | 7.32 | 7.01 | 7.16 | 7.16 | 0.14% | 200,231,614 |
| Jul 17, 2025 | 7.26 | 7.40 | 7.11 | 7.15 | 7.15 | -0.97% | 189,574,405 |
| Jul 16, 2025 | 7.35 | 7.80 | 7.22 | 7.22 | 7.22 | 0.56% | 236,718,743 |
| Jul 15, 2025 | 6.96 | 7.19 | 6.85 | 7.18 | 7.18 | -2.71% | 260,775,867 |
| Jul 14, 2025 | 7.35 | 7.70 | 7.31 | 7.38 | 7.38 | 2.79% | 217,696,078 |
| Jul 11, 2025 | 7.28 | 7.37 | 7.11 | 7.18 | 7.18 | 0.56% | 213,326,159 |
| Jul 10, 2025 | 7.15 | 7.35 | 7.06 | 7.14 | 7.14 | -2.99% | 218,536,557 |
| Jul 9, 2025 | 7.36 | 7.57 | 7.14 | 7.36 | 7.36 | -1.08% | 237,145,359 |
| Jul 8, 2025 | 7.67 | 7.75 | 7.23 | 7.44 | 7.44 | -5.46% | 239,557,497 |
| Jul 7, 2025 | 7.66 | 7.97 | 7.57 | 7.87 | 7.87 | 5.64% | 240,796,265 |
| Jul 3, 2025 | 7.47 | 7.52 | 7.38 | 7.45 | 7.45 | -1.32% | 134,623,030 |
| Jul 2, 2025 | 8.07 | 8.08 | 7.45 | 7.55 | 7.55 | -5.63% | 260,875,334 |
| Jul 1, 2025 | 8.10 | 8.37 | 7.86 | 8.00 | 8.00 | 1.39% | 224,186,079 |
| Jun 30, 2025 | 7.76 | 8.01 | 7.75 | 7.89 | 7.89 | 0.13% | 133,386,883 |
| Jun 27, 2025 | 7.83 | 8.13 | 7.65 | 7.88 | 7.88 | 0.13% | 183,110,039 |
| Jun 26, 2025 | 7.86 | 8.05 | 7.79 | 7.87 | 7.87 | -2.11% | 114,898,064 |
| Jun 25, 2025 | 8.10 | 8.29 | 8.03 | 8.04 | 8.04 | -2.66% | 120,051,177 |
| Jun 24, 2025 | 8.83 | 8.84 | 8.22 | 8.26 | 8.26 | -11.85% | 180,317,455 |
| Jun 23, 2025 | 9.56 | 9.97 | 9.20 | 9.37 | 9.31 | -1.78% | 145,352,905 |
| Jun 20, 2025 | 9.10 | 9.91 | 9.06 | 9.54 | 9.48 | 2.03% | 133,657,882 |
| Jun 18, 2025 | 9.32 | 9.54 | 9.02 | 9.35 | 9.29 | -0.95% | 122,881,302 |
| Jun 17, 2025 | 9.39 | 9.48 | 8.98 | 9.44 | 9.38 | 2.28% | 130,390,093 |
| Jun 16, 2025 | 9.80 | 9.82 | 9.10 | 9.23 | 9.17 | -9.24% | 150,614,543 |
| Jun 13, 2025 | 10.08 | 10.29 | 9.75 | 10.17 | 10.10 | 7.62% | 139,551,747 |
| Jun 12, 2025 | 9.69 | 9.73 | 9.31 | 9.45 | 9.39 | -0.53% | 95,942,355 |
| Jun 11, 2025 | 9.18 | 9.77 | 9.09 | 9.50 | 9.44 | 1.06% | 128,481,833 |
| Jun 10, 2025 | 9.94 | 9.98 | 9.29 | 9.40 | 9.34 | -6.28% | 130,814,502 |
| Jun 9, 2025 | 10.50 | 10.53 | 9.75 | 10.03 | 9.96 | -7.22% | 141,593,189 |
| Jun 6, 2025 | 10.69 | 10.82 | 10.37 | 10.81 | 10.74 | -1.64% | 91,557,428 |
| Jun 5, 2025 | 10.62 | 11.24 | 10.35 | 10.99 | 10.92 | 1.10% | 166,500,991 |
| Jun 4, 2025 | 11.11 | 11.40 | 10.75 | 10.87 | 10.80 | -4.23% | 127,299,795 |
| Jun 3, 2025 | 12.37 | 12.61 | 11.29 | 11.35 | 11.27 | -8.25% | 126,806,417 |
| Jun 2, 2025 | 13.05 | 13.07 | 12.22 | 12.37 | 12.29 | -4.55% | 99,408,064 |
| May 30, 2025 | 12.43 | 13.63 | 12.43 | 12.96 | 12.87 | 6.14% | 143,733,880 |
| May 29, 2025 | 11.51 | 12.45 | 11.48 | 12.21 | 12.13 | -1.05% | 122,327,711 |
| May 28, 2025 | 12.07 | 12.44 | 11.97 | 12.34 | 12.26 | 1.65% | 87,756,116 |
| May 27, 2025 | 12.65 | 12.97 | 11.98 | 12.14 | 12.06 | -10.01% | 108,074,344 |
| May 23, 2025 | 13.93 | 14.01 | 13.30 | 13.49 | 13.40 | 4.65% | 132,050,605 |
| May 22, 2025 | 12.54 | 12.92 | 12.21 | 12.89 | 12.80 | 2.79% | 106,736,521 |
| May 21, 2025 | 12.19 | 12.76 | 11.48 | 12.54 | 12.46 | 5.56% | 146,364,193 |