SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	97.35	97.80	96.75	97.11	97.11	1.40%	9,515
Sep 24, 2026	95.37	95.99	94.36	95.77	95.77	-0.81%	8,121
Sep 23, 2026	96.00	96.55	95.20	96.55	96.55	-0.93%	8,455
Sep 22, 2026	94.84	97.46	94.84	97.46	97.46	2.14%	12,625
Sep 21, 2026	92.50	95.57	92.01	95.42	95.42	5.29%	22,081
Sep 18, 2026	88.98	90.63	88.98	90.63	90.63	2.12%	15,601
Sep 17, 2026	88.68	88.88	88.25	88.75	88.75	3.31%	5,864
Sep 16, 2026	86.80	87.40	85.12	85.91	85.90	0.72%	7,836
Sep 15, 2026	85.87	86.33	85.27	85.29	85.29	0.26%	7,468
Sep 14, 2026	86.09	86.32	85.07	85.07	85.07	-5.75%	23,383
Sep 11, 2026	90.03	90.87	90.03	90.26	90.26	1.48%	4,874
Sep 10, 2026	88.53	89.64	88.53	88.94	88.94	-2.01%	9,396
Sep 9, 2026	90.22	91.57	90.22	90.76	90.76	-0.12%	7,586
Sep 8, 2026	90.94	91.56	90.49	90.87	90.87	1.75%	9,665
Sep 4, 2026	87.31	89.31	87.31	89.31	89.30	3.49%	13,957
Sep 3, 2026	85.15	86.56	83.97	86.29	86.29	0.46%	18,070
Sep 2, 2026	85.10	86.20	84.70	85.90	85.90	0.20%	10,731
Sep 1, 2026	87.17	87.18	85.71	86.61	85.73	-1.66%	13,973
Aug 31, 2026	87.92	88.68	87.53	88.07	87.17	0.18%	12,590
Aug 28, 2026	90.18	90.18	87.90	87.92	87.02	-3.07%	13,253
Aug 27, 2026	90.93	90.93	90.01	90.70	89.77	1.56%	6,531
Aug 26, 2026	89.02	89.30	88.39	89.30	88.39	0.58%	16,558
Aug 25, 2026	89.56	89.78	88.44	88.79	87.88	1.36%	15,944
Aug 24, 2026	88.77	88.77	86.56	87.60	86.71	-2.07%	15,663
Aug 21, 2026	90.86	90.86	88.93	89.45	88.54	-1.14%	11,895
Aug 20, 2026	90.43	90.48	89.46	90.48	89.56	0.46%	7,693
Aug 19, 2026	91.31	91.31	88.50	90.07	89.15	-1.94%	9,239
Aug 18, 2026	92.08	92.87	90.40	91.85	90.91	-4.48%	13,987
Aug 17, 2026	96.00	97.10	95.65	96.16	95.18	2.00%	11,984
Aug 14, 2026	94.25	94.97	93.17	94.27	93.30	-0.22%	8,186
Aug 13, 2026	94.71	96.24	94.47	94.47	93.51	0.06%	7,705
Aug 12, 2026	95.89	95.89	94.42	94.42	93.45	2.15%	11,987
Aug 11, 2026	93.57	93.57	91.65	92.43	91.49	0.66%	12,783
Aug 10, 2026	94.74	94.74	91.83	91.83	90.89	-1.85%	8,324
Aug 7, 2026	94.09	94.38	92.40	93.56	92.60	1.54%	13,780
Aug 6, 2026	90.31	93.77	90.31	92.14	91.20	1.20%	10,142
Aug 5, 2026	93.19	94.22	91.05	91.05	90.12	-3.47%	11,733
Aug 4, 2026	92.51	95.47	92.51	95.21	93.36	6.56%	20,596
Aug 3, 2026	86.52	89.50	85.04	89.35	87.61	0.84%	17,288
Jul 31, 2026	92.23	92.25	88.61	88.61	86.89	0.60%	13,808
Jul 30, 2026	85.81	88.82	85.56	88.08	86.37	8.94%	22,809
Jul 29, 2026	84.53	85.66	80.64	80.85	79.28	-5.05%	31,590
Jul 28, 2026	85.71	86.29	83.40	85.15	83.49	-4.86%	27,981
Jul 27, 2026	92.21	92.33	87.22	89.50	87.76	-2.22%	22,857
Jul 24, 2026	92.58	93.75	91.00	91.53	89.75	-5.10%	8,638
Jul 23, 2026	94.58	96.77	94.57	96.45	94.57	-0.30%	15,053
Jul 22, 2026	94.38	97.83	94.38	96.74	94.86	-0.10%	6,425
Jul 21, 2026	96.00	97.31	95.00	96.84	94.96	6.28%	68,779
Jul 20, 2026	92.68	93.89	91.12	91.12	89.35	0.09%	17,131
Jul 17, 2026	88.95	93.54	87.80	91.04	89.27	-1.80%	20,728