Direxion Daily Semiconductor Bear 3X ETF (SOXS)

NYSEARCA: SOXS · Real-Time Price · USD

52.08

+10.40 (24.95%)

At close: Oct 30, 2026, 4:00 PM

51.28

-0.80 (-1.54%)

After-hours: Oct 30, 2026, 7:54 PM EDT

SOXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	50.12	54.84	49.15	52.08	52.08	24.95%	97,300,871
Oct 29, 2026	42.08	43.36	40.58	41.68	41.68	4.78%	83,693,348
Oct 28, 2026	41.33	42.41	39.33	39.78	39.78	-6.40%	75,175,606
Oct 27, 2026	45.80	46.21	41.90	42.50	42.50	-11.42%	73,559,051
Oct 26, 2026	51.03	52.09	46.47	47.98	47.98	-8.54%	66,051,114
Oct 23, 2026	53.77	54.38	50.27	52.46	52.46	-1.85%	62,064,942
Oct 22, 2026	49.82	54.31	48.62	53.45	53.45	20.68%	96,413,414
Oct 21, 2026	44.51	47.10	43.57	44.29	44.29	-6.03%	64,012,748
Oct 20, 2026	48.64	50.12	44.76	47.13	47.13	1.07%	77,752,559
Oct 19, 2026	43.86	47.07	43.32	46.63	46.63	-5.28%	76,122,965
Oct 16, 2026	46.22	49.36	45.08	49.23	49.23	12.81%	75,741,775
Oct 15, 2026	47.19	48.37	43.11	43.64	43.64	2.63%	107,791,672
Oct 14, 2026	40.03	42.95	39.43	42.52	42.52	13.63%	86,462,611
Oct 13, 2026	40.15	40.90	37.36	37.42	37.42	0.62%	87,101,995
Oct 12, 2026	35.75	37.50	35.68	37.19	37.19	8.14%	55,714,282
Oct 9, 2026	32.40	34.91	32.39	34.39	34.39	1.78%	71,242,452
Oct 8, 2026	32.25	34.96	31.25	33.79	33.79	10.24%	113,191,570
Oct 7, 2026	31.55	31.97	30.50	30.65	30.65	3.44%	65,897,356
Oct 6, 2026	29.06	29.77	28.62	29.63	29.63	0.03%	54,056,090
Oct 5, 2026	30.09	30.75	29.62	29.62	29.62	-0.30%	49,377,257
Oct 2, 2026	29.39	29.98	28.46	29.71	29.71	-6.45%	99,701,782
Oct 1, 2026	32.95	33.89	31.10	31.76	31.76	-3.99%	92,374,123
Sep 30, 2026	33.07	33.86	32.42	33.08	33.08	-0.54%	50,775,428
Sep 29, 2026	32.82	33.64	31.96	33.26	33.26	-3.40%	71,097,701
Sep 28, 2026	33.17	35.95	32.77	34.43	34.43	6.17%	75,074,366
Sep 25, 2026	32.97	33.39	31.90	32.43	32.43	-3.57%	67,722,175
Sep 24, 2026	35.45	35.85	33.43	33.63	33.63	-0.09%	83,013,990
Sep 23, 2026	32.87	35.06	32.63	33.66	33.66	3.82%	81,251,742
Sep 22, 2026	35.98	36.01	32.25	32.42	32.42	-7.09%	86,011,695
Sep 21, 2026	38.75	39.51	34.68	35.33	34.89	-14.85%	85,758,982
Sep 18, 2026	44.11	44.26	41.47	41.49	40.98	-7.78%	55,388,593
Sep 17, 2026	45.72	46.34	44.67	44.99	44.43	-10.22%	51,115,480
Sep 16, 2026	48.55	51.74	47.57	50.11	49.49	-1.94%	58,508,107
Sep 15, 2026	49.87	51.80	49.26	51.10	50.47	-1.22%	41,087,851
Sep 14, 2026	51.61	52.22	50.21	51.73	51.09	17.20%	62,509,626
Sep 11, 2026	44.69	45.82	43.12	44.14	43.59	-5.56%	63,890,813
Sep 10, 2026	46.52	47.49	45.50	46.74	46.16	8.09%	56,813,550
Sep 9, 2026	44.80	44.82	42.32	43.24	42.71	-1.91%	53,556,176
Sep 8, 2026	43.55	44.83	42.51	44.08	43.54	-4.88%	56,664,132
Sep 4, 2026	49.56	50.21	46.10	46.34	45.77	-10.19%	55,333,570
Sep 3, 2026	53.50	55.69	51.28	51.60	50.96	-0.44%	42,508,064
Sep 2, 2026	52.80	54.39	51.05	51.83	51.19	-0.75%	43,524,742
Sep 1, 2026	51.88	53.69	50.90	52.22	51.57	6.53%	46,690,496
Aug 31, 2026	49.27	50.24	48.09	49.02	48.41	-1.61%	33,045,611
Aug 28, 2026	46.61	50.23	46.15	49.82	49.20	9.86%	49,305,373
Aug 27, 2026	45.42	47.71	44.71	45.35	44.79	-5.70%	43,149,278
Aug 26, 2026	49.01	49.89	47.87	48.09	47.50	-0.68%	35,211,894
Aug 25, 2026	47.82	49.83	46.66	48.42	47.82	-4.59%	34,329,384
Aug 24, 2026	49.14	52.81	49.13	50.75	50.12	7.91%	46,458,767
Aug 21, 2026	44.67	48.46	44.65	47.03	46.45	1.69%	38,721,671