SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	42.97	43.26	42.97	43.26	-	-0.89%	109
May 6, 2025	43.60	43.90	43.53	43.65	43.65	-0.61%	3,819
May 5, 2025	43.88	44.14	43.88	43.92	43.92	-0.40%	6,197
May 2, 2025	43.67	44.28	43.67	44.09	44.09	2.62%	3,787
May 1, 2025	43.26	43.39	42.97	42.97	42.97	0.53%	2,482
Apr 30, 2025	41.49	42.77	41.49	42.74	42.74	0.54%	1,763
Apr 29, 2025	42.38	42.51	42.38	42.51	42.51	0.13%	806
Apr 28, 2025	42.46	42.59	41.97	42.46	42.46	-0.58%	4,165
Apr 25, 2025	42.20	42.78	41.99	42.70	42.70	1.25%	2,872
Apr 24, 2025	41.85	42.17	41.82	42.17	42.17	3.97%	4,865
Apr 23, 2025	40.72	41.13	40.36	40.56	40.56	3.59%	1,897
Apr 22, 2025	39.11	39.19	39.11	39.16	39.16	1.96%	685
Apr 21, 2025	38.22	38.41	37.81	38.41	38.41	-2.32%	3,748
Apr 17, 2025	39.32	39.32	39.32	39.32	39.32	-0.53%	339
Apr 16, 2025	39.90	39.90	38.91	39.53	39.53	-3.99%	2,923
Apr 15, 2025	41.07	41.20	41.07	41.17	41.17	0.82%	913
Apr 14, 2025	41.80	41.80	40.35	40.84	40.84	-	2,129
Apr 11, 2025	39.84	40.84	39.84	40.84	40.84	2.79%	1,634
Apr 10, 2025	39.88	40.03	38.77	39.73	39.73	-6.29%	1,946
Apr 9, 2025	37.10	42.40	37.10	42.40	42.40	16.70%	6,332
Apr 8, 2025	38.94	39.28	36.33	36.33	36.33	-2.60%	3,078
Apr 7, 2025	35.02	37.37	35.02	37.30	37.30	1.87%	2,313
Apr 4, 2025	38.24	38.24	36.62	36.62	36.62	-7.11%	2,135
Apr 3, 2025	40.93	41.17	39.42	39.42	39.42	-8.01%	2,803
Apr 2, 2025	41.81	42.93	41.80	42.85	42.85	-0.29%	5,213
Apr 1, 2025	42.59	42.99	42.24	42.97	42.55	0.62%	3,555
Mar 31, 2025	41.85	42.71	41.85	42.71	42.29	-0.43%	2,641
Mar 28, 2025	43.65	43.65	42.86	42.90	42.47	-2.25%	2,695
Mar 27, 2025	44.06	44.24	43.88	43.88	43.45	-1.61%	752
Mar 26, 2025	45.90	45.90	44.42	44.60	44.16	-3.13%	2,888
Mar 25, 2025	46.10	46.23	46.04	46.04	45.59	-0.51%	1,387
Mar 24, 2025	46.08	46.37	46.06	46.28	45.82	2.26%	2,282
Mar 21, 2025	44.82	45.26	44.82	45.26	44.81	-0.89%	1,352
Mar 20, 2025	45.31	45.72	45.31	45.67	45.22	-0.02%	2,224
Mar 19, 2025	45.43	45.93	45.43	45.67	45.22	0.99%	2,673
Mar 18, 2025	45.34	45.34	45.23	45.23	44.78	-1.51%	537
Mar 17, 2025	45.50	46.12	45.33	45.92	45.47	1.02%	4,917
Mar 14, 2025	45.00	45.46	44.90	45.46	45.01	3.19%	4,857
Mar 13, 2025	44.24	44.24	44.05	44.05	43.61	-0.59%	1,702
Mar 12, 2025	44.44	44.70	44.00	44.31	43.87	2.42%	1,975
Mar 11, 2025	43.60	44.01	42.75	43.26	42.84	0.29%	4,686
Mar 10, 2025	44.01	44.01	42.85	43.14	42.71	-4.64%	3,088
Mar 7, 2025	44.23	45.23	44.21	45.23	44.79	2.54%	2,515
Mar 6, 2025	44.16	44.67	44.00	44.11	43.68	-4.03%	5,573
Mar 5, 2025	45.09	46.00	45.09	45.97	45.51	1.07%	5,678
Mar 4, 2025	44.88	46.11	44.69	45.48	44.56	0.84%	8,856
Mar 3, 2025	47.05	47.05	44.93	45.10	44.19	-4.13%	5,804
Feb 28, 2025	46.52	47.17	46.52	47.04	46.09	1.31%	4,230
Feb 27, 2025	49.38	49.38	46.44	46.44	45.50	-5.52%	3,043
Feb 26, 2025	49.03	49.23	48.66	49.15	48.15	2.32%	1,568