SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	52.04	52.42	51.80	52.32	52.32	-1.64%	2,414
Jul 21, 2025	52.98	53.52	52.98	53.19	53.19	0.21%	5,058
Jul 18, 2025	53.18	53.18	53.04	53.08	53.08	-0.50%	1,258
Jul 17, 2025	53.01	53.44	53.01	53.34	53.34	0.60%	2,908
Jul 16, 2025	52.71	53.03	52.24	53.03	53.03	-0.64%	2,101
Jul 15, 2025	53.47	53.56	53.37	53.37	53.37	1.29%	2,752
Jul 14, 2025	52.62	52.78	52.50	52.69	52.69	-0.44%	2,760
Jul 11, 2025	52.57	53.15	52.57	52.92	52.92	0.04%	1,592
Jul 10, 2025	52.80	52.90	52.74	52.90	52.90	0.48%	2,458
Jul 9, 2025	52.72	52.75	52.51	52.65	52.65	0.46%	5,255
Jul 8, 2025	52.08	52.59	52.08	52.40	52.40	0.85%	2,836
Jul 7, 2025	52.04	52.26	51.82	51.96	51.96	-0.92%	5,182
Jul 3, 2025	52.17	52.64	52.17	52.44	52.44	0.55%	2,116
Jul 2, 2025	51.56	52.15	51.25	52.15	52.15	0.07%	4,333
Jul 1, 2025	52.43	52.43	51.74	52.12	51.60	-0.82%	2,893
Jun 30, 2025	52.23	52.63	52.23	52.55	52.02	0.28%	3,239
Jun 27, 2025	52.66	52.66	52.07	52.40	51.88	0.38%	1,616
Jun 26, 2025	52.15	52.25	52.15	52.20	51.68	0.55%	705
Jun 25, 2025	51.88	51.92	51.88	51.92	51.40	0.83%	1,147
Jun 24, 2025	51.48	51.49	51.48	51.49	50.98	2.83%	829
Jun 23, 2025	49.97	50.07	49.97	50.07	49.57	0.91%	1,182
Jun 20, 2025	50.13	50.17	49.27	49.62	49.13	-0.61%	3,470
Jun 18, 2025	50.08	50.11	49.93	49.93	49.43	0.33%	2,888
Jun 17, 2025	50.12	50.19	49.76	49.76	49.27	-0.45%	1,886
Jun 16, 2025	49.21	50.14	49.21	49.99	49.49	2.27%	2,507
Jun 13, 2025	49.47	49.47	48.88	48.88	48.39	-2.00%	604
Jun 12, 2025	49.63	49.88	49.63	49.88	49.38	0.49%	1,060
Jun 11, 2025	49.66	49.66	49.48	49.63	49.14	0.15%	1,445
Jun 10, 2025	48.92	49.57	48.92	49.56	49.07	1.45%	2,225
Jun 9, 2025	48.71	49.03	48.71	48.85	48.37	1.34%	4,479
Jun 6, 2025	48.41	48.44	48.21	48.21	47.73	0.40%	1,194
Jun 5, 2025	48.36	48.76	48.02	48.02	47.54	-0.20%	3,657
Jun 4, 2025	48.06	48.18	48.00	48.12	47.64	-0.03%	4,889
Jun 3, 2025	47.38	48.15	47.22	48.13	47.19	2.04%	6,270
Jun 2, 2025	46.75	47.17	46.75	47.17	46.25	1.13%	2,683
May 30, 2025	46.20	46.64	46.16	46.64	45.73	-1.37%	1,491
May 29, 2025	47.86	47.86	47.20	47.29	46.37	0.44%	2,729
May 28, 2025	47.62	47.62	47.08	47.08	46.16	-0.51%	769
May 27, 2025	47.34	47.52	47.25	47.32	46.40	2.71%	1,502
May 23, 2025	45.84	46.07	45.80	46.07	45.17	-1.31%	2,330
May 22, 2025	46.60	46.69	46.59	46.69	45.77	-0.07%	559
May 21, 2025	46.94	46.94	46.53	46.72	45.80	-1.18%	1,407
May 20, 2025	47.17	47.28	47.00	47.28	46.35	-0.10%	1,287
May 19, 2025	46.72	47.32	46.72	47.32	46.40	-0.11%	1,965
May 16, 2025	47.36	47.38	47.27	47.38	46.45	-0.04%	1,235
May 15, 2025	47.49	47.62	47.28	47.40	46.47	-0.23%	2,961
May 14, 2025	47.41	47.58	47.41	47.51	46.58	0.92%	1,594
May 13, 2025	46.35	47.07	46.35	47.07	46.15	2.04%	3,844
May 12, 2025	46.14	46.15	45.64	46.13	45.23	3.96%	6,018
May 9, 2025	44.20	44.38	44.20	44.38	43.51	0.48%	1,612