Tradr 2X Long SOXX Weekly ETF (SOXW)
NASDAQ: SOXW · Real-Time Price · USD
19.76
-1.45 (-6.85%)
Nov 15, 2024, 4:00 PM EST - Market closed
SOXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 19.74 | 19.76 | 19.74 | 19.76 | 19.76 | -6.85% | 253 |
| Nov 14, 2024 | 21.23 | 21.23 | 21.21 | 21.21 | 21.21 | -0.19% | 234 |
| Nov 13, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -4.37% | 126 |
| Nov 12, 2024 | 22.56 | 22.56 | 21.80 | 22.22 | 22.22 | -2.21% | 2,841 |
| Nov 11, 2024 | 23.47 | 23.47 | 22.64 | 22.73 | 22.73 | -5.20% | 2,408 |
| Nov 8, 2024 | 24.17 | 24.29 | 23.95 | 23.97 | 23.97 | -1.47% | 431 |
| Nov 7, 2024 | 24.13 | 24.37 | 24.13 | 24.33 | 24.33 | 3.93% | 1,136 |
| Nov 6, 2024 | 22.83 | 23.45 | 22.83 | 23.41 | 23.41 | 5.99% | 1,537 |
| Nov 5, 2024 | 21.59 | 22.12 | 21.59 | 22.09 | 22.09 | 2.25% | 1,565 |
| Nov 4, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.19% | 243 |
| Nov 1, 2024 | 21.73 | 22.10 | 21.73 | 21.86 | 21.86 | 1.86% | 502 |
| Oct 31, 2024 | 21.83 | 21.86 | 21.44 | 21.46 | 21.46 | -7.68% | 3,358 |
| Oct 30, 2024 | 23.93 | 23.94 | 23.25 | 23.25 | 23.25 | -6.72% | 4,006 |
| Oct 29, 2024 | 23.98 | 25.00 | 23.91 | 24.92 | 24.92 | 4.75% | 6,543 |
| Oct 28, 2024 | 23.86 | 23.88 | 23.79 | 23.79 | 23.79 | -0.10% | 369 |
| Oct 25, 2024 | 23.90 | 23.90 | 23.79 | 23.82 | 23.82 | 2.20% | 1,817 |
| Oct 24, 2024 | 23.33 | 23.33 | 23.26 | 23.31 | 23.31 | 1.05% | 402 |
| Oct 23, 2024 | 23.05 | 23.06 | 23.02 | 23.06 | 23.06 | -1.90% | 413 |
| Oct 22, 2024 | 23.57 | 23.57 | 23.49 | 23.51 | 23.51 | -0.59% | 432 |
| Oct 21, 2024 | 23.55 | 23.76 | 23.18 | 23.65 | 23.65 | -0.40% | 3,899 |
| Oct 18, 2024 | 23.71 | 23.77 | 23.71 | 23.74 | 23.74 | -0.11% | 473 |
| Oct 17, 2024 | 24.00 | 24.54 | 22.24 | 23.77 | 23.77 | 1.89% | 5,951 |
| Oct 16, 2024 | 23.38 | 23.38 | 23.33 | 23.33 | 23.33 | 0.02% | 410 |
| Oct 15, 2024 | 26.14 | 26.16 | 23.32 | 23.32 | 23.32 | -10.50% | 926 |
| Oct 14, 2024 | 25.47 | 26.12 | 25.47 | 26.06 | 26.06 | 3.69% | 2,755 |
| Oct 11, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.74% | 214 |
| Oct 10, 2024 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | -1.50% | 1,912 |
| Oct 9, 2024 | 24.98 | 25.08 | 24.97 | 25.08 | 25.08 | 1.98% | 435 |
| Oct 8, 2024 | 24.51 | 24.59 | 24.51 | 24.59 | 24.59 | 2.14% | 118 |
| Oct 7, 2024 | 24.07 | 24.10 | 24.06 | 24.07 | 24.07 | -0.69% | 514 |
| Oct 4, 2024 | 23.97 | 24.24 | 23.97 | 24.24 | 24.24 | 3.02% | 1,303 |
| Oct 3, 2024 | 23.39 | 23.53 | 23.39 | 23.53 | 23.53 | 0.23% | 753 |
| Oct 2, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.74% | 12 |
| Oct 1, 2024 | 22.87 | 22.87 | 22.77 | 22.85 | 22.85 | -5.38% | 1,169 |
| Sep 30, 2024 | 23.91 | 24.15 | 23.48 | 24.15 | 24.15 | -1.90% | 655 |
| Sep 27, 2024 | 24.71 | 24.71 | 24.48 | 24.62 | 24.62 | -3.05% | 663 |
| Sep 26, 2024 | 25.82 | 25.82 | 24.00 | 25.39 | 25.39 | 7.19% | 7,493 |
| Sep 25, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.27% | 673 |
| Sep 24, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.13% | 210 |
| Sep 23, 2024 | 22.85 | 22.91 | 22.83 | 22.91 | 22.91 | 0.73% | 609 |
| Sep 20, 2024 | 22.37 | 22.74 | 22.37 | 22.74 | 22.74 | -2.85% | 623 |
| Sep 19, 2024 | 23.85 | 23.85 | 23.41 | 23.41 | 23.41 | 8.75% | 197 |
| Sep 18, 2024 | 22.37 | 22.59 | 20.82 | 21.52 | 21.52 | -2.08% | 1,802 |
| Sep 17, 2024 | 21.82 | 21.98 | 21.79 | 21.98 | 21.98 | - | 201 |
| Sep 16, 2024 | 21.46 | 21.98 | 21.45 | 21.98 | 21.98 | -2.75% | 411 |
| Sep 13, 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 3.55% | 725 |
| Sep 12, 2024 | 21.98 | 21.98 | 21.83 | 21.83 | 21.83 | -1.21% | 385 |
| Sep 11, 2024 | 20.40 | 22.10 | 19.89 | 22.10 | 22.10 | 9.33% | 10,002 |
| Sep 10, 2024 | 19.79 | 20.25 | 19.34 | 20.21 | 20.21 | 1.95% | 623 |
| Sep 9, 2024 | 19.61 | 19.83 | 19.61 | 19.83 | 19.83 | 3.99% | 166 |
| Sep 6, 2024 | 19.01 | 19.07 | 19.01 | 19.07 | 19.07 | -9.05% | 408 |
| Sep 5, 2024 | 21.21 | 21.21 | 20.96 | 20.96 | 20.96 | -1.80% | 201 |
| Sep 4, 2024 | 20.93 | 21.35 | 20.68 | 21.35 | 21.35 | 0.55% | 17,588 |