SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	51.88	51.92	51.88	51.92	51.92	0.83%	1,147
Jun 24, 2025	51.48	51.49	51.48	51.49	51.49	2.83%	829
Jun 23, 2025	49.97	50.07	49.97	50.07	50.07	0.91%	1,182
Jun 20, 2025	50.13	50.17	49.27	49.62	49.62	-0.61%	3,470
Jun 18, 2025	50.08	50.11	49.93	49.93	49.93	0.33%	2,888
Jun 17, 2025	50.12	50.19	49.76	49.76	49.76	-0.45%	1,886
Jun 16, 2025	49.21	50.14	49.21	49.99	49.99	2.27%	2,507
Jun 13, 2025	49.47	49.47	48.88	48.88	48.88	-2.00%	604
Jun 12, 2025	49.63	49.88	49.63	49.88	49.88	0.49%	1,060
Jun 11, 2025	49.66	49.66	49.48	49.63	49.63	0.15%	1,445
Jun 10, 2025	48.92	49.57	48.92	49.56	49.56	1.45%	2,225
Jun 9, 2025	48.71	49.03	48.71	48.85	48.85	1.34%	4,479
Jun 6, 2025	48.41	48.44	48.21	48.21	48.21	0.40%	1,194
Jun 5, 2025	48.36	48.76	48.02	48.02	48.02	-0.20%	3,657
Jun 4, 2025	48.06	48.18	48.00	48.12	48.12	-0.03%	4,889
Jun 3, 2025	47.38	48.15	47.22	48.13	47.66	2.04%	6,270
Jun 2, 2025	46.75	47.17	46.75	47.17	46.71	1.13%	2,683
May 30, 2025	46.20	46.64	46.16	46.64	46.19	-1.37%	1,491
May 29, 2025	47.86	47.86	47.20	47.29	46.83	0.44%	2,729
May 28, 2025	47.62	47.62	47.08	47.08	46.63	-0.51%	769
May 27, 2025	47.34	47.52	47.25	47.32	46.86	2.71%	1,502
May 23, 2025	45.84	46.07	45.80	46.07	45.63	-1.31%	2,330
May 22, 2025	46.60	46.69	46.59	46.69	46.23	-0.07%	559
May 21, 2025	46.94	46.94	46.53	46.72	46.27	-1.18%	1,407
May 20, 2025	47.17	47.28	47.00	47.28	46.82	-0.10%	1,287
May 19, 2025	46.72	47.32	46.72	47.32	46.86	-0.11%	1,965
May 16, 2025	47.36	47.38	47.27	47.38	46.92	-0.04%	1,235
May 15, 2025	47.49	47.62	47.28	47.40	46.94	-0.23%	2,961
May 14, 2025	47.41	47.58	47.41	47.51	47.04	0.92%	1,594
May 13, 2025	46.35	47.07	46.35	47.07	46.62	2.04%	3,844
May 12, 2025	46.14	46.15	45.64	46.13	45.69	3.96%	6,018
May 9, 2025	44.20	44.38	44.20	44.38	43.95	0.48%	1,612
May 8, 2025	43.96	44.51	43.94	44.17	43.74	0.72%	4,605
May 7, 2025	42.97	43.85	42.97	43.85	43.43	0.47%	2,186
May 6, 2025	43.60	43.90	43.53	43.65	42.79	-0.61%	3,819
May 5, 2025	43.88	44.14	43.88	43.92	43.06	-0.40%	6,197
May 2, 2025	43.67	44.28	43.67	44.09	43.23	2.62%	3,787
May 1, 2025	43.26	43.39	42.97	42.97	42.13	0.53%	2,482
Apr 30, 2025	41.49	42.77	41.49	42.74	41.91	0.54%	1,763
Apr 29, 2025	42.38	42.51	42.38	42.51	41.68	0.13%	806
Apr 28, 2025	42.46	42.59	41.97	42.46	41.63	-0.58%	4,165
Apr 25, 2025	42.20	42.78	41.99	42.70	41.87	1.25%	2,872
Apr 24, 2025	41.85	42.17	41.82	42.17	41.35	3.97%	4,865
Apr 23, 2025	40.72	41.13	40.36	40.56	39.77	3.59%	1,897
Apr 22, 2025	39.11	39.19	39.11	39.16	38.39	1.96%	685
Apr 21, 2025	38.22	38.41	37.81	38.41	37.66	-2.32%	3,748
Apr 17, 2025	39.32	39.32	39.32	39.32	38.55	-0.53%	339
Apr 16, 2025	39.90	39.90	38.91	39.53	38.76	-3.99%	2,923
Apr 15, 2025	41.07	41.20	41.07	41.17	40.37	0.82%	913
Apr 14, 2025	41.80	41.80	40.35	40.84	40.04	-	2,129