SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.00	67.66	66.77	67.50	67.50	-1.14%	106,415
Feb 26, 2026	70.15	70.15	66.93	68.28	68.28	-3.08%	10,953
Feb 25, 2026	70.18	70.55	69.98	70.45	70.45	1.62%	13,692
Feb 24, 2026	69.08	69.65	69.08	69.33	69.33	1.57%	13,697
Feb 23, 2026	68.60	68.86	67.51	68.26	68.26	-0.94%	12,893
Feb 20, 2026	67.40	69.12	67.40	68.91	68.91	1.45%	12,958
Feb 19, 2026	68.21	68.21	67.43	67.93	67.93	-1.01%	6,202
Feb 18, 2026	68.02	69.06	68.02	68.62	68.62	1.57%	8,075
Feb 17, 2026	67.44	68.04	66.50	67.56	67.56	-0.71%	16,097
Feb 13, 2026	67.92	68.31	66.80	68.04	68.04	0.73%	25,025
Feb 12, 2026	69.38	69.38	67.17	67.55	67.55	-2.31%	29,870
Feb 11, 2026	68.13	69.15	67.34	69.15	69.15	2.95%	15,666
Feb 10, 2026	67.30	67.50	66.72	67.17	67.17	0.10%	10,298
Feb 9, 2026	63.21	67.46	63.21	67.11	67.10	1.06%	9,963
Feb 6, 2026	64.86	66.40	64.86	66.40	66.40	5.07%	6,023
Feb 5, 2026	62.92	63.76	62.19	63.20	63.20	-0.46%	10,309
Feb 4, 2026	65.00	65.27	62.30	63.49	63.49	-3.89%	19,770
Feb 3, 2026	67.13	67.61	64.54	66.06	65.39	-1.78%	23,254
Feb 2, 2026	65.70	67.57	65.70	67.26	66.58	1.78%	28,559
Jan 30, 2026	67.64	67.64	65.72	66.08	65.41	-3.26%	10,160
Jan 29, 2026	68.05	68.50	66.34	68.31	67.62	-0.39%	7,827
Jan 28, 2026	68.64	68.69	68.17	68.58	67.88	1.51%	8,981
Jan 27, 2026	66.72	67.93	66.72	67.56	66.88	2.03%	14,974
Jan 26, 2026	65.80	66.36	65.76	66.22	65.55	-0.12%	17,236
Jan 23, 2026	66.50	66.74	65.98	66.30	65.63	-0.88%	8,123
Jan 22, 2026	68.09	68.09	66.62	66.89	66.21	0.45%	13,246
Jan 21, 2026	65.34	66.85	65.34	66.59	65.91	2.92%	9,616
Jan 20, 2026	65.12	65.63	64.50	64.70	64.04	-1.87%	14,396
Jan 16, 2026	66.39	66.50	65.79	65.94	65.27	1.05%	8,029
Jan 15, 2026	65.69	66.05	65.25	65.25	64.59	2.10%	8,050
Jan 14, 2026	63.38	63.91	63.38	63.91	63.26	-1.16%	4,050
Jan 13, 2026	64.41	64.74	64.23	64.66	64.00	0.11%	6,848
Jan 12, 2026	63.92	64.59	63.78	64.59	63.93	0.44%	9,180
Jan 9, 2026	63.40	64.31	63.20	64.31	63.66	2.72%	5,535
Jan 8, 2026	63.63	63.63	61.70	62.61	61.97	-1.60%	6,146
Jan 7, 2026	63.27	63.67	63.25	63.63	62.98	-0.18%	4,067
Jan 6, 2026	63.30	63.75	62.80	63.75	63.10	2.17%	7,890
Jan 5, 2026	62.94	63.08	62.10	62.39	61.76	1.19%	13,579
Jan 2, 2026	60.78	61.79	60.78	61.66	61.03	3.70%	10,619
Dec 31, 2025	60.36	60.36	59.46	59.46	58.85	-1.65%	18,398
Dec 30, 2025	60.37	60.86	60.29	60.45	59.24	0.01%	17,807
Dec 29, 2025	59.90	60.70	59.90	60.44	59.23	-0.27%	5,455
Dec 26, 2025	60.36	60.83	60.36	60.61	59.39	0.40%	3,862
Dec 24, 2025	60.15	60.46	60.15	60.37	59.16	0.34%	3,122
Dec 23, 2025	59.96	60.32	59.53	60.16	58.95	1.06%	14,966
Dec 22, 2025	59.91	59.91	59.49	59.53	58.33	0.65%	5,372
Dec 19, 2025	59.13	59.41	59.08	59.14	57.96	2.03%	1,970
Dec 18, 2025	58.16	58.30	57.85	57.97	56.80	2.34%	3,454
Dec 17, 2025	58.29	58.29	56.64	56.64	55.50	-3.42%	4,185
Dec 16, 2025	58.85	58.85	58.21	58.64	57.47	-0.09%	5,184