Direxion Daily Semiconductor Bear 3X ETF (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
54.27
+0.35 (0.65%)
At close: Jul 31, 2026, 4:00 PM EDT
54.97
+0.70 (1.29%)
After-hours: Jul 31, 2026, 8:00 PM EDT
SOXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 61.00 | 61.00 | 49.00 | 49.70 | 49.14 | -24.35% | 91,010,799 |
| Jun 10, 2026 | 62.40 | 66.50 | 56.00 | 65.70 | 64.95 | 10.79% | 120,889,631 |
| Jun 9, 2026 | 52.50 | 71.10 | 51.40 | 59.30 | 58.63 | 4.22% | 138,885,731 |
| Jun 8, 2026 | 57.10 | 60.50 | 52.70 | 56.90 | 56.25 | -16.81% | 80,565,801 |
| Jun 5, 2026 | 58.55 | 68.50 | 57.90 | 68.40 | 67.62 | 31.54% | 97,269,154 |
| Jun 4, 2026 | 55.70 | 58.10 | 50.00 | 52.00 | 51.41 | 5.91% | 66,575,948 |
| Jun 3, 2026 | 48.80 | 53.50 | 48.20 | 49.10 | 48.54 | -5.03% | 63,441,937 |
| Jun 2, 2026 | 58.00 | 59.30 | 51.50 | 51.70 | 51.11 | -17.41% | 48,049,997 |
| Jun 1, 2026 | 65.50 | 67.40 | 60.50 | 62.60 | 61.89 | -1.11% | 33,069,112 |
| May 29, 2026 | 61.10 | 64.90 | 59.11 | 63.30 | 62.58 | 0.32% | 30,771,925 |
| May 28, 2026 | 64.90 | 68.30 | 61.00 | 63.10 | 62.38 | -3.37% | 35,310,777 |
| May 27, 2026 | 58.30 | 69.10 | 58.30 | 65.30 | 64.56 | 3.82% | 53,730,728 |
| May 26, 2026 | 69.00 | 69.50 | 61.90 | 62.90 | 62.19 | -18.63% | 40,368,297 |
| May 22, 2026 | 80.00 | 80.60 | 75.00 | 77.30 | 76.42 | -6.76% | 28,253,829 |
| May 21, 2026 | 86.45 | 87.80 | 82.10 | 82.90 | 81.96 | -2.93% | 25,717,707 |
| May 20, 2026 | 93.00 | 93.50 | 85.10 | 85.40 | 84.43 | -14.00% | 28,284,343 |