SOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	496.64	497.00	489.21	494.40	-	-1.40%	2,110,271
Sep 2, 2026	498.18	504.02	493.31	501.44	501.44	0.23%	5,806,982
Sep 1, 2026	501.43	504.72	495.09	500.31	500.31	-2.10%	8,049,543
Aug 31, 2026	509.82	514.33	507.03	511.04	511.04	0.48%	6,247,026
Aug 28, 2026	521.20	522.65	506.82	508.62	508.62	-3.20%	8,468,466
Aug 27, 2026	526.06	527.78	517.00	525.43	525.43	1.95%	9,045,983
Aug 26, 2026	512.09	516.39	509.26	515.40	515.40	0.26%	4,322,162
Aug 25, 2026	515.91	520.10	509.66	514.06	514.06	1.56%	6,445,924
Aug 24, 2026	511.97	512.11	498.93	506.18	506.18	-2.67%	7,834,590
Aug 21, 2026	528.15	528.99	514.66	520.05	520.05	-0.44%	6,255,603
Aug 20, 2026	518.38	525.43	515.26	522.35	522.35	0.52%	6,269,009
Aug 19, 2026	536.26	538.00	514.49	519.67	519.67	-2.21%	8,413,774
Aug 18, 2026	537.42	541.70	523.03	531.39	531.39	-4.96%	9,993,901
Aug 17, 2026	557.92	566.02	555.84	559.12	559.12	1.58%	5,744,955
Aug 14, 2026	549.58	552.89	542.93	550.42	550.42	-0.06%	4,309,829
Aug 13, 2026	547.14	562.25	546.40	550.74	550.74	0.76%	5,940,747
Aug 12, 2026	553.40	554.11	546.47	546.61	546.61	2.32%	7,723,644
Aug 11, 2026	537.91	539.05	530.10	534.20	534.20	0.91%	7,176,145
Aug 10, 2026	545.85	547.22	529.39	529.39	529.39	-2.55%	8,763,459
Aug 7, 2026	545.20	547.90	531.27	543.27	543.27	2.02%	5,262,641
Aug 6, 2026	522.66	542.56	516.41	532.52	532.52	0.34%	7,654,672
Aug 5, 2026	536.40	547.57	528.88	530.70	530.70	-2.12%	9,649,263
Aug 4, 2026	529.31	545.39	526.57	542.21	542.21	6.80%	10,898,613
Aug 3, 2026	491.92	510.95	485.71	507.68	507.68	0.55%	10,302,034
Jul 31, 2026	527.10	532.67	501.30	504.89	504.89	0.07%	13,113,704
Jul 30, 2026	491.57	509.98	488.01	504.53	504.53	8.50%	17,477,835
Jul 29, 2026	488.65	496.06	464.08	465.00	465.00	-5.38%	18,817,154
Jul 28, 2026	496.74	498.48	480.50	491.46	491.46	-4.80%	14,904,208
Jul 27, 2026	532.64	534.31	500.00	516.23	516.23	-2.05%	13,472,846
Jul 24, 2026	544.36	548.00	522.21	527.01	527.01	-4.40%	10,952,031
Jul 23, 2026	545.50	558.09	543.79	551.24	551.24	-0.77%	6,689,479
Jul 22, 2026	538.75	561.18	538.72	555.52	555.52	0.51%	6,268,430
Jul 21, 2026	549.10	555.16	540.15	552.69	552.69	5.45%	10,079,669
Jul 20, 2026	534.00	539.54	522.84	524.14	524.14	0.45%	6,533,139
Jul 17, 2026	508.55	533.19	498.54	521.81	521.81	-1.64%	15,576,818
Jul 16, 2026	539.05	545.55	525.43	530.50	530.50	-4.46%	10,343,317
Jul 15, 2026	575.12	575.88	538.53	555.27	555.27	-2.23%	10,199,570
Jul 14, 2026	580.51	580.67	560.24	567.92	567.92	2.58%	7,372,256
Jul 13, 2026	563.58	566.65	550.26	553.61	553.61	-4.77%	8,306,989
Jul 10, 2026	571.99	585.79	566.67	581.34	581.34	-0.06%	5,861,000
Jul 9, 2026	589.50	594.99	579.14	581.70	581.70	3.50%	10,026,208
Jul 8, 2026	544.66	564.50	543.87	562.03	562.03	1.87%	7,195,380
Jul 7, 2026	551.93	558.06	536.12	551.69	551.69	-5.13%	12,285,700
Jul 6, 2026	583.15	598.00	580.48	581.51	581.51	2.68%	8,419,387
Jul 2, 2026	601.24	608.11	554.91	566.32	566.32	-5.57%	16,150,385
Jul 1, 2026	616.82	622.89	597.88	599.70	599.70	-6.41%	9,983,015
Jun 30, 2026	616.15	644.94	616.15	640.76	640.76	4.30%	10,112,580
Jun 29, 2026	593.71	615.35	571.60	614.35	614.35	4.14%	11,036,773
Jun 26, 2026	601.44	605.89	588.51	589.94	589.94	-5.64%	11,017,450
Jun 25, 2026	637.33	638.47	598.83	625.20	625.20	3.94%	12,792,291