Direxion Daily Semiconductor Bear 3X ETF (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
7.73
-0.56 (-6.76%)
At close: May 22, 2026, 4:00 PM EDT
7.79
+0.06 (0.78%)
After-hours: May 22, 2026, 8:00 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.00 | 8.06 | 7.50 | 7.73 | 7.73 | -6.76% | 274,843,887 |
| May 21, 2026 | 8.65 | 8.78 | 8.21 | 8.29 | 8.29 | -2.93% | 251,620,869 |
| May 20, 2026 | 9.30 | 9.35 | 8.51 | 8.54 | 8.54 | -14.00% | 258,860,245 |
| May 19, 2026 | 10.64 | 11.07 | 9.37 | 9.93 | 9.93 | -0.20% | 533,395,711 |
| May 18, 2026 | 8.77 | 10.47 | 8.68 | 9.95 | 9.95 | 7.80% | 405,788,355 |
| May 15, 2026 | 9.13 | 9.39 | 8.80 | 9.23 | 9.23 | 11.61% | 402,809,631 |
| May 14, 2026 | 8.43 | 8.63 | 8.12 | 8.27 | 8.27 | -0.96% | 254,923,228 |
| May 13, 2026 | 8.38 | 8.98 | 8.14 | 8.35 | 8.35 | -6.70% | 356,084,027 |
| May 12, 2026 | 8.75 | 9.91 | 8.55 | 8.95 | 8.95 | 9.15% | 519,903,908 |
| May 11, 2026 | 8.65 | 8.77 | 8.15 | 8.20 | 8.20 | -7.34% | 300,724,041 |
| May 8, 2026 | 9.86 | 9.97 | 8.84 | 8.85 | 8.85 | -16.51% | 313,191,577 |
| May 7, 2026 | 10.02 | 10.88 | 9.97 | 10.60 | 10.60 | 8.05% | 288,873,249 |
| May 6, 2026 | 10.43 | 11.14 | 9.80 | 9.81 | 9.81 | -14.77% | 334,545,797 |
| May 5, 2026 | 12.50 | 12.59 | 11.21 | 11.51 | 11.51 | -13.20% | 214,001,924 |
| May 4, 2026 | 12.80 | 13.64 | 12.65 | 13.26 | 13.26 | 2.16% | 135,370,172 |
| May 1, 2026 | 13.61 | 13.89 | 12.87 | 12.98 | 12.98 | -2.41% | 124,570,560 |
| Apr 30, 2026 | 13.84 | 14.49 | 13.25 | 13.30 | 13.30 | -7.64% | 192,454,768 |
| Apr 29, 2026 | 14.91 | 15.24 | 14.38 | 14.40 | 14.40 | -7.63% | 151,345,540 |
| Apr 28, 2026 | 15.71 | 16.27 | 14.93 | 15.59 | 15.59 | 11.12% | 237,866,787 |
| Apr 27, 2026 | 13.51 | 14.63 | 13.41 | 14.03 | 14.03 | 3.77% | 205,322,053 |
| Apr 24, 2026 | 13.99 | 14.66 | 13.30 | 13.52 | 13.52 | -13.89% | 232,732,719 |
| Apr 23, 2026 | 16.35 | 16.52 | 15.06 | 15.70 | 15.70 | -6.55% | 191,546,857 |
| Apr 22, 2026 | 17.37 | 17.95 | 16.72 | 16.80 | 16.80 | -7.69% | 110,998,160 |
| Apr 21, 2026 | 18.25 | 18.76 | 17.85 | 18.20 | 18.20 | -2.31% | 101,033,274 |
| Apr 20, 2026 | 18.64 | 19.41 | 18.44 | 18.63 | 18.63 | -1.27% | 79,542,512 |
| Apr 17, 2026 | 19.23 | 19.80 | 18.86 | 18.87 | 18.87 | -6.95% | 102,095,490 |
| Apr 16, 2026 | 21.13 | 21.56 | 20.07 | 20.28 | 20.28 | -3.15% | 88,307,886 |
| Apr 15, 2026 | 21.23 | 22.43 | 20.90 | 20.94 | 20.94 | -0.52% | 81,060,643 |
| Apr 14, 2026 | 21.60 | 22.34 | 21.00 | 21.05 | 21.05 | -6.11% | 71,070,315 |
| Apr 13, 2026 | 23.92 | 24.03 | 22.32 | 22.42 | 22.42 | -5.36% | 75,787,163 |
| Apr 10, 2026 | 24.38 | 24.42 | 23.01 | 23.69 | 23.69 | -5.99% | 85,777,204 |
| Apr 9, 2026 | 26.76 | 26.76 | 25.09 | 25.20 | 25.20 | -6.53% | 76,403,493 |
| Apr 8, 2026 | 27.70 | 29.31 | 26.75 | 26.96 | 26.96 | -19.35% | 88,256,707 |
| Apr 7, 2026 | 34.82 | 36.26 | 33.43 | 33.43 | 33.43 | -3.24% | 62,424,523 |
| Apr 6, 2026 | 35.18 | 35.87 | 34.01 | 34.55 | 34.55 | -3.84% | 42,110,915 |
| Apr 2, 2026 | 40.57 | 40.59 | 35.73 | 35.93 | 35.93 | -0.91% | 65,787,066 |
| Apr 1, 2026 | 38.07 | 38.49 | 34.78 | 36.26 | 36.26 | -9.03% | 72,175,525 |
| Mar 31, 2026 | 45.87 | 46.38 | 39.61 | 39.86 | 39.86 | -18.22% | 56,000,604 |
| Mar 30, 2026 | 42.00 | 49.76 | 41.57 | 48.74 | 48.74 | 13.09% | 55,530,868 |
| Mar 27, 2026 | 41.94 | 43.71 | 40.80 | 43.10 | 43.10 | 4.66% | 41,088,651 |
| Mar 26, 2026 | 37.84 | 41.26 | 37.70 | 41.18 | 41.18 | 14.33% | 46,756,485 |
| Mar 25, 2026 | 36.32 | 37.06 | 35.23 | 36.02 | 36.02 | -3.84% | 43,023,183 |
| Mar 24, 2026 | 40.08 | 40.08 | 36.70 | 37.46 | 37.46 | -3.71% | 43,832,245 |
| Mar 23, 2026 | 38.01 | 39.79 | 36.22 | 39.19 | 38.90 | -3.62% | 54,854,326 |
| Mar 20, 2026 | 38.32 | 42.26 | 37.77 | 40.66 | 40.36 | 6.69% | 43,198,984 |
| Mar 19, 2026 | 42.00 | 42.73 | 37.23 | 38.11 | 37.83 | -1.52% | 49,471,925 |
| Mar 18, 2026 | 38.03 | 38.74 | 37.01 | 38.70 | 38.42 | 1.65% | 36,220,416 |
| Mar 17, 2026 | 37.93 | 39.26 | 37.76 | 38.07 | 37.79 | -2.03% | 28,625,415 |
| Mar 16, 2026 | 38.61 | 39.52 | 37.40 | 38.86 | 38.58 | -5.91% | 34,630,590 |
| Mar 13, 2026 | 40.31 | 41.98 | 38.68 | 41.30 | 41.00 | -1.08% | 51,156,726 |