Direxion Daily Semiconductor Bear 3X ETF (SOXS)

NYSEARCA: SOXS · Real-Time Price · USD

41.49

-3.50 (-7.78%)

At close: Sep 18, 2026, 4:00 PM EDT

41.60

+0.11 (0.26%)

After-hours: Sep 18, 2026, 8:00 PM EDT

SOXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	44.11	44.26	41.47	41.49	41.49	-7.78%	52,837,433
Sep 17, 2026	45.72	46.34	44.67	44.99	44.99	-10.22%	49,836,200
Sep 16, 2026	48.55	51.74	47.57	50.11	50.11	-1.94%	56,825,381
Sep 15, 2026	49.87	51.80	49.26	51.10	51.10	-1.22%	40,485,735
Sep 14, 2026	51.61	52.22	50.21	51.73	51.73	17.20%	61,565,147
Sep 11, 2026	44.69	45.82	43.12	44.14	44.14	-5.56%	63,000,084
Sep 10, 2026	46.52	47.49	45.50	46.74	46.74	8.09%	55,300,818
Sep 9, 2026	44.80	44.82	42.32	43.24	43.24	-1.91%	52,607,519
Sep 8, 2026	43.55	44.83	42.51	44.08	44.08	-4.88%	55,989,208
Sep 4, 2026	49.56	50.21	46.10	46.34	46.34	-10.19%	54,288,039
Sep 3, 2026	53.50	55.69	51.28	51.60	51.60	-0.44%	41,854,175
Sep 2, 2026	52.80	54.39	51.05	51.83	51.83	-0.75%	41,824,200
Sep 1, 2026	51.88	53.69	50.90	52.22	52.22	6.53%	45,717,872
Aug 31, 2026	49.27	50.24	48.09	49.02	49.02	-1.61%	32,495,145
Aug 28, 2026	46.61	50.23	46.15	49.82	49.82	9.86%	48,628,063
Aug 27, 2026	45.42	47.71	44.71	45.35	45.35	-5.70%	41,878,007
Aug 26, 2026	49.01	49.89	47.87	48.09	48.09	-0.68%	30,060,691
Aug 25, 2026	47.82	49.83	46.66	48.42	48.42	-4.59%	33,622,411
Aug 24, 2026	49.14	52.81	49.13	50.75	50.75	7.91%	45,646,192
Aug 21, 2026	44.67	48.46	44.65	47.03	47.03	1.69%	38,266,700
Aug 20, 2026	47.33	48.29	45.47	46.25	46.25	-1.70%	45,266,387
Aug 19, 2026	42.83	48.34	42.48	47.05	47.05	6.47%	67,871,607
Aug 18, 2026	42.89	45.83	41.94	44.19	44.19	15.20%	73,667,755
Aug 17, 2026	38.65	39.09	36.89	38.36	38.36	-4.77%	57,775,639
Aug 14, 2026	40.61	41.92	39.73	40.28	40.28	0.40%	43,647,249
Aug 13, 2026	41.01	41.14	37.56	40.12	40.12	-2.07%	65,091,679
Aug 12, 2026	39.30	41.08	39.28	40.97	40.97	-6.95%	49,602,030
Aug 11, 2026	43.01	45.16	42.85	44.03	44.03	-2.61%	36,448,688
Aug 10, 2026	41.35	45.28	41.14	45.21	45.21	7.44%	40,703,044
Aug 7, 2026	41.54	45.08	40.90	42.08	42.08	-5.99%	56,790,511
Aug 6, 2026	47.16	48.83	42.16	44.76	44.76	-0.71%	69,545,780
Aug 5, 2026	43.78	45.59	41.20	45.08	45.08	6.50%	62,299,914
Aug 4, 2026	46.54	47.33	41.41	42.33	42.33	-20.25%	77,141,549
Aug 3, 2026	58.24	60.27	52.13	53.08	53.08	-2.19%	66,555,152
Jul 31, 2026	47.07	55.20	45.18	54.27	54.27	0.65%	95,386,927
Jul 30, 2026	60.23	62.01	51.64	53.92	53.92	-26.29%	79,255,620
Jul 29, 2026	63.97	73.30	61.04	73.15	73.15	16.35%	73,022,014
Jul 28, 2026	61.28	66.29	60.56	62.87	62.87	14.45%	66,526,762
Jul 27, 2026	50.09	59.67	49.50	54.93	54.93	6.60%	65,990,960
Jul 24, 2026	47.28	52.82	46.40	51.53	51.53	12.98%	62,211,764
Jul 23, 2026	46.99	47.34	43.92	45.61	45.61	2.45%	65,326,075
Jul 22, 2026	48.57	48.57	43.12	44.52	44.52	-1.35%	56,204,084
Jul 21, 2026	46.34	49.09	44.44	45.13	45.13	-16.41%	63,714,337
Jul 20, 2026	51.19	54.41	49.11	53.99	53.99	-1.57%	52,363,938
Jul 17, 2026	58.59	61.60	51.34	54.85	54.85	5.44%	106,694,429
Jul 16, 2026	49.77	53.34	48.31	52.02	52.02	13.14%	60,812,835
Jul 15, 2026	41.23	49.69	41.16	45.98	45.98	7.43%	51,222,490
Jul 14, 2026	39.70	45.00	39.70	42.80	42.80	-7.96%	48,686,371
Jul 13, 2026	44.35	47.30	43.80	46.50	46.50	13.97%	61,337,186
Jul 10, 2026	42.70	43.90	39.90	40.80	40.80	0.25%	52,604,714