Skip to main content
Tradr 2X Long SOXX Weekly ETF (SOXW)
NASDAQ: SOXW · Real-Time Price · USD
20.30
+0.59 (2.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

SOXW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.5520.7419.5520.3020.302.97%11,798
Dec 19, 202420.5720.5719.7119.7119.71-4.01%6,294
Dec 18, 202420.5320.5320.5320.5320.53-7.09%652
Dec 17, 202422.2822.2822.0122.1022.10-2.84%1,873
Dec 16, 202422.0022.7522.0022.7522.753.75%3,364
Dec 13, 202421.8021.9321.5021.9321.925.63%2,667
Dec 12, 202420.6320.7620.6320.7620.76-1.65%1,805
Dec 11, 202420.7121.1120.7121.1121.115.06%554
Dec 10, 202420.0920.0920.0920.0920.09-4.69%180
Dec 9, 202421.5221.5421.0521.0821.08-1.07%558
Dec 6, 202421.3121.3121.3121.3121.311.37%113
Dec 5, 202421.7621.7621.0221.0221.02-3.83%1,733
Dec 4, 202421.8021.8721.7921.8621.852.62%1,410
Dec 3, 202421.2721.3621.2521.3021.30-1.40%6,012
Dec 2, 202420.8421.6020.8421.6021.605.26%1,528
Nov 29, 202420.5220.5220.5220.5220.522.87%102
Nov 27, 202419.4419.9519.4119.9519.95-2.72%2,018
Nov 26, 202420.6620.6620.5020.5020.50-2.71%274
Nov 25, 202421.3721.3721.0421.0821.081.88%489
Nov 22, 202420.4520.6920.4520.6920.690.06%625
Nov 21, 202420.4120.7120.2520.6820.673.44%3,344
Nov 20, 202420.0420.0419.6119.9919.99-1.69%1,684
Nov 19, 202420.3420.3420.3320.3320.330.28%277
Nov 18, 202420.2720.2720.2720.2720.272.61%15
Nov 15, 202419.7419.7619.7419.7619.76-6.85%253
Nov 14, 202421.2321.2321.2121.2121.21-0.19%234
Nov 13, 202421.2521.2521.2521.2521.25-4.37%126
Nov 12, 202422.5622.5621.8022.2222.22-2.21%2,841
Nov 11, 202423.4723.4722.6422.7322.73-5.20%2,408
Nov 8, 202424.1724.2923.9523.9723.97-1.47%431
Nov 7, 202424.1324.3724.1324.3324.333.93%1,136
Nov 6, 202422.8323.4522.8323.4123.415.99%1,537
Nov 5, 202421.5922.1221.5922.0922.092.25%1,565
Nov 4, 202421.6021.6021.6021.6021.60-1.19%243
Nov 1, 202421.7322.1021.7321.8621.861.86%502
Oct 31, 202421.8321.8621.4421.4621.46-7.68%3,358
Oct 30, 202423.9323.9423.2523.2523.25-6.72%4,006
Oct 29, 202423.9825.0023.9124.9224.924.75%6,543
Oct 28, 202423.8623.8823.7923.7923.79-0.10%369
Oct 25, 202423.9023.9023.7923.8223.822.20%1,817
Oct 24, 202423.3323.3323.2623.3123.311.05%402
Oct 23, 202423.0523.0623.0223.0623.06-1.90%413
Oct 22, 202423.5723.5723.4923.5123.51-0.59%432
Oct 21, 202423.5523.7623.1823.6523.65-0.40%3,899
Oct 18, 202423.7123.7723.7123.7423.74-0.11%473
Oct 17, 202424.0024.5422.2423.7723.771.89%5,951
Oct 16, 202423.3823.3823.3323.3323.330.02%410
Oct 15, 202426.1426.1623.3223.3223.32-10.50%926
Oct 14, 202425.4726.1225.4726.0626.063.69%2,755
Oct 11, 202425.1325.1325.1325.1325.131.74%214
Oct 10, 202424.5524.7024.5524.7024.70-1.50%1,912
Oct 9, 202424.9825.0824.9725.0825.081.98%435
Oct 8, 202424.5124.5924.5124.5924.592.14%118
Oct 7, 202424.0724.1024.0624.0724.07-0.69%514
Oct 4, 202423.9724.2423.9724.2424.243.02%1,303
Oct 3, 202423.3923.5323.3923.5323.530.23%800
Oct 2, 202423.4823.4823.4823.4823.482.74%100
Oct 1, 202422.8722.8722.7722.8522.85-5.38%1,169
Sep 30, 202423.9124.1523.4824.1524.15-1.90%655
Sep 27, 202424.7124.7124.4824.6224.62-3.05%663
Sep 26, 202425.8225.8224.0025.3925.397.19%7,493
Sep 25, 202423.6923.6923.6923.6923.691.27%673
Sep 24, 202423.3923.3923.3923.3923.392.13%210
Sep 23, 202422.8522.9122.8322.9122.910.73%609
Sep 20, 202422.3722.7422.3722.7422.74-2.85%623
Sep 19, 202423.8523.8523.4123.4123.418.75%197
Sep 18, 202422.3722.5920.8221.5221.52-2.08%1,802
Sep 17, 202421.8221.9821.7921.9821.98-201
Sep 16, 202421.4621.9821.4521.9821.98-2.75%411
Sep 13, 202422.4022.6022.4022.6022.603.55%725
Sep 12, 202421.9821.9821.8321.8321.83-1.21%385
Sep 11, 202420.4022.1019.8922.1022.109.33%10,002
Sep 10, 202419.7920.2519.3420.2120.211.95%623
Sep 9, 202419.6119.8319.6119.8319.833.99%166
Sep 6, 202419.0119.0719.0119.0719.06-9.05%408
Sep 5, 202421.2121.2120.9620.9620.96-1.80%201
Sep 4, 202420.9321.3520.6821.3521.340.55%17,588