SOXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	500.43	507.19	495.78	504.57	504.57	-2.86%	6,633,984
Oct 14, 2026	531.88	534.42	517.47	519.42	519.42	-4.50%	10,374,308
Oct 13, 2026	530.71	544.34	527.16	543.90	543.90	-0.17%	8,223,919
Oct 12, 2026	552.64	552.87	543.34	544.85	544.85	-2.60%	6,862,282
Oct 9, 2026	571.01	571.34	557.26	559.40	559.40	-0.69%	4,889,121
Oct 8, 2026	573.30	579.25	555.81	563.28	563.28	-3.35%	10,226,623
Oct 7, 2026	576.74	583.89	574.13	582.82	582.82	-1.12%	4,821,015
Oct 6, 2026	593.54	596.39	588.64	589.45	589.45	-0.01%	4,342,702
Oct 5, 2026	586.61	590.00	582.08	589.51	589.51	0.10%	4,190,937
Oct 2, 2026	590.91	596.44	587.25	588.90	588.90	2.18%	6,877,435
Oct 1, 2026	569.19	579.98	564.04	576.33	576.33	1.35%	6,085,795
Sep 30, 2026	568.73	572.32	564.01	568.64	568.64	0.21%	4,481,465
Sep 29, 2026	569.79	574.47	565.30	567.44	567.44	1.19%	5,131,460
Sep 28, 2026	568.71	570.87	551.95	560.79	560.79	-2.08%	7,348,506
Sep 25, 2026	569.48	575.69	567.35	572.68	572.68	1.17%	4,719,479
Sep 24, 2026	554.90	566.81	553.24	566.07	566.07	0.06%	4,925,918
Sep 23, 2026	570.40	571.55	557.05	565.72	565.72	-1.23%	9,984,393
Sep 22, 2026	553.76	573.52	553.36	572.78	572.78	2.40%	6,322,839
Sep 21, 2026	545.08	562.20	541.47	559.34	559.34	4.93%	7,966,135
Sep 18, 2026	522.71	533.32	522.38	533.07	533.07	2.69%	6,348,602
Sep 17, 2026	517.09	520.42	514.80	519.10	519.10	3.39%	6,790,710
Sep 16, 2026	506.71	510.37	496.81	502.06	502.06	0.64%	8,358,894
Sep 15, 2026	502.55	504.74	496.58	498.85	498.85	0.36%	6,014,198
Sep 14, 2026	497.17	503.18	495.15	497.40	497.07	-5.63%	11,265,548
Sep 11, 2026	525.24	531.04	521.13	527.07	526.73	1.86%	5,665,978
Sep 10, 2026	518.32	522.50	514.31	517.43	517.09	-2.74%	6,651,714
Sep 9, 2026	524.85	535.48	524.85	532.00	531.65	0.68%	6,436,936
Sep 8, 2026	530.50	534.28	525.49	528.40	528.05	1.64%	8,833,136
Sep 4, 2026	509.31	520.56	507.25	519.86	519.52	3.52%	9,234,036
Sep 3, 2026	496.64	503.32	489.21	502.20	501.87	0.15%	6,445,566
Sep 2, 2026	498.18	504.02	493.31	501.44	501.11	0.23%	5,813,323
Sep 1, 2026	501.43	504.72	495.09	500.31	499.98	-2.10%	8,049,543
Aug 31, 2026	509.82	514.33	507.03	511.04	510.71	0.48%	6,247,026
Aug 28, 2026	521.20	522.65	506.82	508.62	508.29	-3.20%	8,468,466
Aug 27, 2026	526.06	527.78	517.00	525.43	525.09	1.95%	9,045,983
Aug 26, 2026	512.09	516.39	509.26	515.40	515.06	0.26%	4,322,162
Aug 25, 2026	515.91	520.10	509.66	514.06	513.72	1.56%	6,445,924
Aug 24, 2026	511.97	512.11	498.93	506.18	505.85	-2.67%	7,834,590
Aug 21, 2026	528.15	528.99	514.66	520.05	519.71	-0.44%	6,255,603
Aug 20, 2026	518.38	525.43	515.26	522.35	522.01	0.52%	6,269,009
Aug 19, 2026	536.26	538.00	514.49	519.67	519.33	-2.21%	8,413,774
Aug 18, 2026	537.42	541.70	523.03	531.39	531.04	-4.96%	9,993,901
Aug 17, 2026	557.92	566.02	555.84	559.12	558.75	1.58%	5,744,955
Aug 14, 2026	549.58	552.89	542.93	550.42	550.06	-0.06%	4,309,829
Aug 13, 2026	547.14	562.25	546.40	550.74	550.38	0.76%	5,940,747
Aug 12, 2026	553.40	554.11	546.47	546.61	546.25	2.32%	7,723,644
Aug 11, 2026	537.91	539.05	530.10	534.20	533.85	0.91%	7,176,145
Aug 10, 2026	545.85	547.22	529.39	529.39	529.04	-2.55%	8,763,459
Aug 7, 2026	545.20	547.90	531.27	543.27	542.91	2.02%	5,262,641
Aug 6, 2026	522.66	542.56	516.41	532.52	532.17	0.34%	7,654,672