SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	46.20	46.64	46.16	46.64	46.64	-1.37%	1,491
May 29, 2025	47.86	47.86	47.20	47.29	47.29	0.44%	2,729
May 28, 2025	47.62	47.62	47.08	47.08	47.08	-0.51%	769
May 27, 2025	47.34	47.52	47.25	47.32	47.32	2.71%	1,502
May 23, 2025	45.84	46.07	45.80	46.07	46.07	-1.31%	2,330
May 22, 2025	46.60	46.69	46.59	46.69	46.69	-0.07%	559
May 21, 2025	46.94	46.94	46.53	46.72	46.72	-1.18%	1,407
May 20, 2025	47.17	47.28	47.00	47.28	47.28	-0.10%	1,287
May 19, 2025	46.72	47.32	46.72	47.32	47.32	-0.11%	1,965
May 16, 2025	47.36	47.38	47.27	47.38	47.38	-0.04%	1,235
May 15, 2025	47.49	47.62	47.28	47.40	47.40	-0.23%	2,961
May 14, 2025	47.41	47.58	47.41	47.51	47.51	0.92%	1,594
May 13, 2025	46.35	47.07	46.35	47.07	47.07	2.04%	3,844
May 12, 2025	46.14	46.15	45.64	46.13	46.13	3.96%	6,018
May 9, 2025	44.20	44.38	44.20	44.38	44.38	0.48%	1,612
May 8, 2025	43.96	44.51	43.94	44.17	44.17	0.72%	4,605
May 7, 2025	42.97	43.85	42.97	43.85	43.85	0.47%	2,186
May 6, 2025	43.60	43.90	43.53	43.65	43.21	-0.61%	3,819
May 5, 2025	43.88	44.14	43.88	43.92	43.48	-0.40%	6,197
May 2, 2025	43.67	44.28	43.67	44.09	43.66	2.62%	3,787
May 1, 2025	43.26	43.39	42.97	42.97	42.54	0.53%	2,482
Apr 30, 2025	41.49	42.77	41.49	42.74	42.32	0.54%	1,763
Apr 29, 2025	42.38	42.51	42.38	42.51	42.09	0.13%	806
Apr 28, 2025	42.46	42.59	41.97	42.46	42.04	-0.58%	4,165
Apr 25, 2025	42.20	42.78	41.99	42.70	42.28	1.25%	2,872
Apr 24, 2025	41.85	42.17	41.82	42.17	41.76	3.97%	4,865
Apr 23, 2025	40.72	41.13	40.36	40.56	40.16	3.59%	1,897
Apr 22, 2025	39.11	39.19	39.11	39.16	38.77	1.96%	685
Apr 21, 2025	38.22	38.41	37.81	38.41	38.03	-2.32%	3,748
Apr 17, 2025	39.32	39.32	39.32	39.32	38.93	-0.53%	339
Apr 16, 2025	39.90	39.90	38.91	39.53	39.14	-3.99%	2,923
Apr 15, 2025	41.07	41.20	41.07	41.17	40.77	0.82%	913
Apr 14, 2025	41.80	41.80	40.35	40.84	40.44	-	2,129
Apr 11, 2025	39.84	40.84	39.84	40.84	40.44	2.79%	1,634
Apr 10, 2025	39.88	40.03	38.77	39.73	39.34	-6.29%	1,946
Apr 9, 2025	37.10	42.40	37.10	42.40	41.98	16.70%	6,332
Apr 8, 2025	38.94	39.28	36.33	36.33	35.97	-2.60%	3,078
Apr 7, 2025	35.02	37.37	35.02	37.30	36.93	1.87%	2,313
Apr 4, 2025	38.24	38.24	36.62	36.62	36.25	-7.11%	2,135
Apr 3, 2025	40.93	41.17	39.42	39.42	39.03	-8.01%	2,803
Apr 2, 2025	41.81	42.93	41.80	42.85	42.43	-0.29%	5,213
Apr 1, 2025	42.59	42.99	42.24	42.97	42.13	0.62%	3,555
Mar 31, 2025	41.85	42.71	41.85	42.71	41.87	-0.43%	2,641
Mar 28, 2025	43.65	43.65	42.86	42.90	42.05	-2.25%	2,695
Mar 27, 2025	44.06	44.24	43.88	43.88	43.02	-1.61%	752
Mar 26, 2025	45.90	45.90	44.42	44.60	43.72	-3.13%	2,888
Mar 25, 2025	46.10	46.23	46.04	46.04	45.14	-0.51%	1,387
Mar 24, 2025	46.08	46.37	46.06	46.28	45.37	2.26%	2,282
Mar 21, 2025	44.82	45.26	44.82	45.26	44.37	-0.89%	1,352
Mar 20, 2025	45.31	45.72	45.31	45.67	44.77	-0.02%	2,224