Direxion Daily Semiconductor Bear 3X ETF (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
4.080
+0.010 (0.25%)
Jul 10, 2026, 4:00 PM EDT - Market closed
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.27 | 4.39 | 3.99 | 4.08 | 4.08 | 0.25% | 520,253,319 |
| Jul 9, 2026 | 3.87 | 4.12 | 3.75 | 4.07 | 4.07 | -9.56% | 673,517,404 |
| Jul 8, 2026 | 4.98 | 4.99 | 4.46 | 4.50 | 4.50 | -6.25% | 830,226,884 |
| Jul 7, 2026 | 4.80 | 5.14 | 4.66 | 4.80 | 4.80 | 15.11% | 673,295,156 |
| Jul 6, 2026 | 4.11 | 4.18 | 3.77 | 4.17 | 4.17 | -7.54% | 528,102,904 |
| Jul 2, 2026 | 3.84 | 4.74 | 3.71 | 4.51 | 4.51 | 16.84% | 918,381,310 |
| Jul 1, 2026 | 3.59 | 3.89 | 3.51 | 3.86 | 3.86 | 19.14% | 673,936,893 |
| Jun 30, 2026 | 3.66 | 3.68 | 3.17 | 3.24 | 3.24 | -12.90% | 571,029,613 |
| Jun 29, 2026 | 4.16 | 4.63 | 3.70 | 3.72 | 3.72 | -12.26% | 767,615,108 |
| Jun 26, 2026 | 4.04 | 4.25 | 3.95 | 4.24 | 4.24 | 16.80% | 674,777,542 |
| Jun 25, 2026 | 3.38 | 4.15 | 3.37 | 3.63 | 3.63 | -11.03% | 767,351,106 |
| Jun 24, 2026 | 4.00 | 4.39 | 3.92 | 4.08 | 4.08 | 0.99% | 747,834,618 |
| Jun 23, 2026 | 3.99 | 4.13 | 3.80 | 4.04 | 4.04 | 23.83% | 886,247,232 |
| Jun 22, 2026 | 3.33 | 3.49 | 3.29 | 3.30 | 3.26 | -8.08% | 475,787,323 |
| Jun 18, 2026 | 3.86 | 3.87 | 3.45 | 3.59 | 3.55 | -19.51% | 711,156,752 |
| Jun 17, 2026 | 4.17 | 4.46 | 3.92 | 4.46 | 4.41 | -3.67% | 659,399,867 |
| Jun 16, 2026 | 4.03 | 4.65 | 3.91 | 4.63 | 4.58 | 17.22% | 616,261,049 |
| Jun 15, 2026 | 4.07 | 4.17 | 3.91 | 3.95 | 3.91 | -16.31% | 465,685,236 |
| Jun 12, 2026 | 5.01 | 5.15 | 4.54 | 4.72 | 4.67 | -5.03% | 634,811,414 |
| Jun 11, 2026 | 6.10 | 6.10 | 4.90 | 4.97 | 4.91 | -24.35% | 910,107,999 |
| Jun 10, 2026 | 6.24 | 6.65 | 5.60 | 6.57 | 6.50 | 10.79% | 1,208,896,315 |
| Jun 9, 2026 | 5.25 | 7.11 | 5.14 | 5.93 | 5.86 | 4.22% | 1,388,857,313 |
| Jun 8, 2026 | 5.71 | 6.05 | 5.27 | 5.69 | 5.63 | -16.81% | 805,658,011 |
| Jun 5, 2026 | 5.86 | 6.85 | 5.79 | 6.84 | 6.76 | 31.54% | 972,691,540 |
| Jun 4, 2026 | 5.57 | 5.81 | 5.00 | 5.20 | 5.14 | 5.91% | 665,759,481 |
| Jun 3, 2026 | 4.88 | 5.35 | 4.82 | 4.91 | 4.85 | -5.03% | 634,419,379 |
| Jun 2, 2026 | 5.80 | 5.93 | 5.15 | 5.17 | 5.11 | -17.41% | 480,499,977 |
| Jun 1, 2026 | 6.55 | 6.74 | 6.05 | 6.26 | 6.19 | -1.11% | 330,691,120 |
| May 29, 2026 | 6.11 | 6.49 | 5.91 | 6.33 | 6.26 | 0.32% | 307,719,259 |
| May 28, 2026 | 6.49 | 6.83 | 6.10 | 6.31 | 6.24 | -3.37% | 353,107,771 |
| May 27, 2026 | 5.83 | 6.91 | 5.83 | 6.53 | 6.46 | 3.82% | 537,307,287 |
| May 26, 2026 | 6.90 | 6.95 | 6.19 | 6.29 | 6.22 | -18.63% | 403,682,973 |
| May 22, 2026 | 8.00 | 8.06 | 7.50 | 7.73 | 7.64 | -6.76% | 282,538,290 |
| May 21, 2026 | 8.65 | 8.78 | 8.21 | 8.29 | 8.20 | -2.93% | 257,177,072 |
| May 20, 2026 | 9.30 | 9.35 | 8.51 | 8.54 | 8.44 | -14.00% | 282,843,433 |
| May 19, 2026 | 10.64 | 11.07 | 9.37 | 9.93 | 9.82 | -0.20% | 539,187,825 |
| May 18, 2026 | 8.77 | 10.47 | 8.68 | 9.95 | 9.84 | 7.80% | 411,464,789 |
| May 15, 2026 | 9.13 | 9.39 | 8.80 | 9.23 | 9.13 | 11.61% | 402,809,631 |
| May 14, 2026 | 8.43 | 8.63 | 8.12 | 8.27 | 8.18 | -0.96% | 254,923,228 |
| May 13, 2026 | 8.38 | 8.98 | 8.14 | 8.35 | 8.26 | -6.70% | 356,084,027 |
| May 12, 2026 | 8.75 | 9.91 | 8.55 | 8.95 | 8.85 | 9.15% | 519,903,908 |
| May 11, 2026 | 8.65 | 8.77 | 8.15 | 8.20 | 8.11 | -7.34% | 300,724,041 |
| May 8, 2026 | 9.86 | 9.97 | 8.84 | 8.85 | 8.75 | -16.51% | 313,191,577 |
| May 7, 2026 | 10.02 | 10.88 | 9.97 | 10.60 | 10.48 | 8.05% | 288,873,249 |
| May 6, 2026 | 10.43 | 11.14 | 9.80 | 9.81 | 9.70 | -14.77% | 334,545,797 |
| May 5, 2026 | 12.50 | 12.59 | 11.21 | 11.51 | 11.38 | -13.20% | 214,001,924 |
| May 4, 2026 | 12.80 | 13.64 | 12.65 | 13.26 | 13.11 | 2.16% | 135,370,172 |
| May 1, 2026 | 13.61 | 13.89 | 12.87 | 12.98 | 12.83 | -2.41% | 124,570,560 |
| Apr 30, 2026 | 13.84 | 14.49 | 13.25 | 13.30 | 13.15 | -7.64% | 192,454,768 |
| Apr 29, 2026 | 14.91 | 15.24 | 14.38 | 14.40 | 14.24 | -7.63% | 151,345,540 |