SOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	549.10	550.80	540.15	547.81	-	4.52%	3,116,953
Jul 20, 2026	534.00	539.54	522.84	524.14	524.14	0.45%	6,513,271
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
Jun 24, 2026	606.19	609.69	586.66	601.50	601.50	-0.31%	9,230,658
Jun 23, 2026	607.64	619.94	598.19	603.39	603.39	-7.88%	12,712,187
Jun 22, 2026	653.96	655.95	643.93	655.01	655.01	2.43%	7,782,678
Jun 18, 2026	626.52	644.43	626.15	639.45	639.45	6.62%	9,666,034
Jun 17, 2026	611.56	621.99	598.95	599.73	599.73	1.44%	8,948,401
Jun 16, 2026	623.84	629.64	590.63	591.24	591.24	-5.92%	11,204,901
Jun 15, 2026	622.61	629.72	618.45	628.45	628.45	5.45%	8,170,771
Jun 12, 2026	584.11	602.69	578.53	596.25	595.97	1.59%	9,947,173
Jun 11, 2026	555.42	588.00	554.81	586.93	586.65	8.39%	12,295,375
Jun 10, 2026	551.66	572.51	539.38	541.51	541.25	-3.67%	16,672,232
Jun 9, 2026	585.45	588.58	522.24	562.14	561.87	-1.63%	24,548,093
Jun 8, 2026	569.77	581.38	560.79	571.45	571.18	5.87%	12,843,005
Jun 5, 2026	577.86	580.50	539.57	539.77	539.51	-10.44%	22,377,273
Jun 4, 2026	587.64	611.26	577.54	602.72	602.43	-2.10%	11,445,307
Jun 3, 2026	616.21	618.84	598.01	615.68	615.39	1.76%	8,564,687
Jun 2, 2026	585.17	605.44	581.93	605.02	604.73	5.79%	7,475,392
Jun 1, 2026	563.67	577.99	557.38	571.93	571.66	0.50%	6,999,459
May 29, 2026	576.44	582.23	564.60	569.08	568.81	-0.07%	7,323,862
May 28, 2026	564.32	575.80	554.83	569.47	569.20	0.97%	6,763,852
May 27, 2026	584.38	584.50	551.89	563.98	563.71	-1.07%	11,412,354
May 26, 2026	556.99	572.95	555.41	570.09	569.82	6.10%	8,926,183
May 22, 2026	531.88	541.89	530.17	537.33	537.08	2.41%	7,671,121
May 21, 2026	518.17	526.78	515.00	524.71	524.46	0.85%	6,749,941
May 20, 2026	507.73	520.54	506.55	520.31	520.06	4.74%	9,457,640
May 19, 2026	484.40	506.04	477.95	496.74	496.50	0.18%	12,216,957
May 18, 2026	518.02	519.96	486.92	495.87	495.63	-2.49%	9,998,994
May 15, 2026	511.67	518.79	506.26	508.52	508.28	-4.06%	9,388,221
May 14, 2026	526.50	533.13	522.21	530.03	529.78	0.33%	5,212,394
May 13, 2026	527.62	532.25	515.94	528.29	528.04	2.38%	7,346,374
May 12, 2026	520.85	525.15	495.71	515.99	515.75	-3.15%	14,660,632
May 11, 2026	524.08	533.74	521.66	532.76	532.51	2.39%	7,492,556
May 8, 2026	504.24	520.46	502.75	520.30	520.05	5.67%	7,754,540