SOXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	49.14	52.81	49.13	50.18	-	6.70%	40,952,858
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
Jul 9, 2026	38.70	41.20	37.50	40.70	40.70	-9.56%	68,417,331
Jul 8, 2026	49.80	49.90	44.60	45.00	45.00	-6.25%	84,320,549
Jul 7, 2026	48.00	51.40	46.60	48.00	48.00	15.11%	69,078,344
Jul 6, 2026	41.10	41.80	37.70	41.70	41.70	-7.54%	54,487,488
Jul 2, 2026	38.40	47.40	37.10	45.10	45.10	16.84%	93,091,921
Jul 1, 2026	35.90	38.90	35.10	38.60	38.60	19.14%	68,950,375
Jun 30, 2026	36.60	36.80	31.70	32.40	32.40	-12.90%	58,521,305
Jun 29, 2026	41.60	46.30	37.00	37.20	37.20	-12.26%	77,876,608
Jun 26, 2026	40.35	42.50	39.50	42.40	42.40	16.80%	68,801,774
Jun 25, 2026	33.80	41.50	33.70	36.30	36.30	-11.03%	78,694,280
Jun 24, 2026	40.00	43.90	39.20	40.80	40.80	0.99%	82,630,028
Jun 23, 2026	39.90	41.30	38.00	40.40	40.40	23.83%	88,624,723
Jun 22, 2026	33.30	34.90	32.90	33.00	32.63	-8.08%	47,578,732
Jun 18, 2026	38.55	38.65	34.50	35.90	35.49	-19.51%	71,115,675
Jun 17, 2026	41.70	44.60	39.20	44.60	44.09	-3.67%	65,939,986
Jun 16, 2026	40.25	46.50	39.10	46.30	45.77	17.22%	61,626,104
Jun 15, 2026	40.70	41.70	39.10	39.50	39.05	-16.31%	46,568,523
Jun 12, 2026	50.10	51.50	45.40	47.20	46.66	-5.03%	63,481,141