SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	64.41	64.74	64.23	64.66	64.66	0.11%	6,840
Jan 12, 2026	63.92	64.59	63.78	64.59	64.59	0.44%	9,117
Jan 9, 2026	63.40	64.31	63.20	64.31	64.31	2.72%	5,464
Jan 8, 2026	63.63	63.63	61.70	62.61	62.61	-1.60%	6,121
Jan 7, 2026	63.27	63.67	63.25	63.63	63.63	-0.18%	4,056
Jan 6, 2026	63.30	63.75	62.80	63.75	63.75	2.17%	7,830
Jan 5, 2026	62.94	63.08	62.10	62.39	62.39	1.19%	11,206
Jan 2, 2026	60.78	61.79	60.78	61.66	61.66	3.70%	10,608
Dec 31, 2025	60.36	60.36	59.46	59.46	59.45	-1.65%	18,398
Dec 30, 2025	60.37	60.86	60.29	60.45	59.85	0.01%	17,807
Dec 29, 2025	59.90	60.70	59.90	60.44	59.84	-0.27%	5,455
Dec 26, 2025	60.36	60.83	60.36	60.61	60.00	0.40%	3,862
Dec 24, 2025	60.15	60.46	60.15	60.37	59.76	0.34%	3,122
Dec 23, 2025	59.96	60.32	59.53	60.16	59.56	1.06%	14,966
Dec 22, 2025	59.91	59.91	59.49	59.53	58.93	0.65%	5,372
Dec 19, 2025	59.13	59.41	59.08	59.14	58.55	2.03%	1,970
Dec 18, 2025	58.16	58.30	57.85	57.97	57.39	2.34%	3,454
Dec 17, 2025	58.29	58.29	56.64	56.64	56.07	-3.42%	4,185
Dec 16, 2025	58.85	58.85	58.21	58.64	58.06	-0.09%	5,184
Dec 15, 2025	59.88	59.88	58.63	58.69	58.10	-0.52%	3,836
Dec 12, 2025	59.20	59.70	59.00	59.00	58.41	-3.79%	2,750
Dec 11, 2025	60.73	61.42	60.53	61.33	60.71	-1.03%	3,213
Dec 10, 2025	61.26	61.99	60.95	61.96	61.34	1.06%	5,423
Dec 9, 2025	60.78	61.42	60.78	61.31	60.70	0.10%	4,140
Dec 8, 2025	61.30	61.31	60.70	61.25	60.64	1.20%	4,911
Dec 5, 2025	60.77	61.02	60.50	60.52	59.92	0.75%	4,909
Dec 4, 2025	60.70	60.70	59.85	60.08	59.48	-0.65%	5,766
Dec 3, 2025	59.67	60.65	59.38	60.47	59.86	-0.36%	8,007
Dec 2, 2025	60.61	60.81	59.92	60.69	59.49	1.45%	9,128
Dec 1, 2025	59.11	59.96	58.73	59.82	58.64	0.65%	5,608
Nov 28, 2025	59.28	59.44	58.77	59.43	58.26	1.03%	6,236
Nov 26, 2025	58.18	59.05	58.10	58.83	57.67	2.21%	3,073
Nov 25, 2025	56.69	57.56	56.13	57.56	56.42	-0.04%	18,037
Nov 24, 2025	56.08	57.73	56.08	57.58	56.45	3.68%	4,648
Nov 21, 2025	55.16	56.18	54.28	55.54	54.44	0.31%	4,990
Nov 20, 2025	58.95	59.18	55.37	55.37	54.28	-4.08%	7,137
Nov 19, 2025	57.74	58.12	57.16	57.72	56.59	1.87%	6,627
Nov 18, 2025	56.86	57.02	56.21	56.67	55.55	-1.75%	3,281
Nov 17, 2025	58.60	58.80	57.34	57.68	56.54	-1.04%	7,164
Nov 14, 2025	56.92	58.88	56.92	58.29	57.14	0.18%	5,392
Nov 13, 2025	59.45	59.45	57.71	58.18	57.03	-2.77%	9,641
Nov 12, 2025	60.13	60.13	59.55	59.84	58.66	0.82%	3,926
Nov 11, 2025	59.40	59.59	59.32	59.36	58.19	-1.85%	4,182
Nov 10, 2025	60.09	60.48	59.68	60.48	59.28	3.06%	6,908
Nov 7, 2025	58.78	58.78	57.04	58.68	57.52	-0.95%	10,886
Nov 6, 2025	60.33	60.33	59.00	59.24	58.07	-2.23%	9,907
Nov 5, 2025	59.40	61.28	59.40	60.59	59.40	0.81%	10,628
Nov 4, 2025	61.05	61.57	60.11	60.11	58.31	-3.32%	7,022
Nov 3, 2025	62.45	62.61	62.03	62.17	60.31	0.11%	11,557
Oct 31, 2025	62.21	62.47	61.33	62.10	60.25	0.48%	7,357