SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	64.35	65.49	64.11	64.37	-	2.11%	14,001
Mar 20, 2026	64.15	64.20	62.69	63.04	63.04	-2.07%	7,809
Mar 19, 2026	62.93	64.86	62.50	64.37	64.37	0.31%	12,071
Mar 18, 2026	64.71	65.12	64.17	64.17	64.17	-0.47%	7,235
Mar 17, 2026	64.56	64.73	64.31	64.47	64.47	0.73%	99,953
Mar 16, 2026	64.12	64.59	63.95	64.00	64.00	1.93%	6,713
Mar 13, 2026	63.44	63.71	62.71	62.79	62.79	-0.15%	5,672
Mar 12, 2026	64.37	64.37	62.74	62.88	62.88	-3.25%	19,209
Mar 11, 2026	65.74	65.74	64.70	64.99	64.99	0.48%	10,525
Mar 10, 2026	66.10	66.10	64.38	64.68	64.68	1.14%	6,078
Mar 9, 2026	61.00	63.95	61.00	63.95	63.95	3.05%	11,829
Mar 6, 2026	62.50	63.87	62.00	62.06	62.06	-3.08%	7,028
Mar 5, 2026	64.22	65.35	63.00	64.03	64.03	-1.29%	13,835
Mar 4, 2026	65.00	65.39	64.37	64.87	64.87	0.03%	13,270
Mar 3, 2026	65.22	65.45	63.91	64.85	64.18	-3.78%	31,384
Mar 2, 2026	66.16	67.60	65.76	67.40	66.70	-0.15%	13,091
Feb 27, 2026	67.00	67.66	66.77	67.50	66.80	-1.14%	106,421
Feb 26, 2026	70.15	70.15	66.93	68.28	67.57	-3.08%	11,161
Feb 25, 2026	70.18	70.55	69.98	70.45	69.72	1.62%	13,776
Feb 24, 2026	69.08	69.65	69.08	69.33	68.61	1.57%	13,876
Feb 23, 2026	68.60	68.86	67.51	68.26	67.55	-0.94%	12,963
Feb 20, 2026	67.40	69.12	67.40	68.91	68.19	1.45%	13,117
Feb 19, 2026	68.21	68.21	67.43	67.93	67.22	-1.01%	6,317
Feb 18, 2026	68.02	69.06	68.02	68.62	67.91	1.57%	8,080
Feb 17, 2026	67.44	68.04	66.50	67.56	66.86	-0.71%	16,166
Feb 13, 2026	67.92	68.31	66.80	68.04	67.33	0.73%	25,167
Feb 12, 2026	69.38	69.38	67.17	67.55	66.85	-2.31%	30,126
Feb 11, 2026	68.13	69.15	67.34	69.15	68.43	2.95%	15,704
Feb 10, 2026	67.30	67.50	66.72	67.17	66.47	0.10%	10,313
Feb 9, 2026	63.21	67.46	63.21	67.11	66.41	1.06%	9,982
Feb 6, 2026	64.86	66.40	64.86	66.40	65.71	5.07%	6,038
Feb 5, 2026	62.92	63.76	62.19	63.20	62.54	-0.46%	10,499
Feb 4, 2026	65.00	65.27	62.30	63.49	62.83	-3.89%	19,796
Feb 3, 2026	67.13	67.61	64.54	66.06	64.71	-1.78%	23,254
Feb 2, 2026	65.70	67.57	65.70	67.26	65.89	1.78%	28,559
Jan 30, 2026	67.64	67.64	65.72	66.08	64.73	-3.26%	10,160
Jan 29, 2026	68.05	68.50	66.34	68.31	66.92	-0.39%	7,827
Jan 28, 2026	68.64	68.69	68.17	68.58	67.18	1.51%	8,981
Jan 27, 2026	66.72	67.93	66.72	67.56	66.18	2.03%	14,974
Jan 26, 2026	65.80	66.36	65.76	66.22	64.87	-0.12%	17,236
Jan 23, 2026	66.50	66.74	65.98	66.30	64.94	-0.88%	8,123
Jan 22, 2026	68.09	68.09	66.62	66.89	65.52	0.45%	13,246
Jan 21, 2026	65.34	66.85	65.34	66.59	65.23	2.92%	9,616
Jan 20, 2026	65.12	65.63	64.50	64.70	63.38	-1.87%	14,396
Jan 16, 2026	66.39	66.50	65.79	65.94	64.59	1.05%	8,029
Jan 15, 2026	65.69	66.05	65.25	65.25	63.92	2.10%	8,050
Jan 14, 2026	63.38	63.91	63.38	63.91	62.60	-1.16%	4,050
Jan 13, 2026	64.41	64.74	64.23	64.66	63.34	0.11%	6,848
Jan 12, 2026	63.92	64.59	63.78	64.59	63.27	0.44%	9,180
Jan 9, 2026	63.40	64.31	63.20	64.31	63.00	2.72%	5,535