SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	108.38	108.42	99.47	101.78	101.78	-5.65%	23,264
Jul 1, 2026	109.76	110.59	107.79	107.88	107.88	-5.62%	22,119
Jun 30, 2026	110.10	114.52	110.05	114.30	114.30	4.34%	25,290
Jun 29, 2026	106.17	109.75	103.00	109.54	109.54	4.06%	12,257
Jun 26, 2026	105.75	105.90	103.98	105.27	105.27	-4.18%	14,633
Jun 25, 2026	111.22	111.64	105.50	109.86	109.86	3.94%	19,700
Jun 24, 2026	107.03	107.03	103.41	105.69	105.69	-0.41%	18,333
Jun 23, 2026	106.89	108.81	105.43	106.13	106.13	-7.22%	24,226
Jun 22, 2026	115.00	115.36	113.14	114.39	114.39	1.77%	26,563
Jun 18, 2026	110.00	112.44	110.00	112.40	112.40	6.13%	11,714
Jun 17, 2026	108.21	109.35	105.91	105.91	105.91	1.04%	15,930
Jun 16, 2026	109.45	109.96	104.82	104.82	104.82	-4.49%	20,671
Jun 15, 2026	109.61	110.00	108.18	109.75	109.75	4.37%	18,272
Jun 12, 2026	102.26	105.93	100.50	105.15	105.15	2.05%	15,166
Jun 11, 2026	97.60	103.20	97.60	103.05	103.05	7.68%	17,217
Jun 10, 2026	96.50	100.19	94.90	95.70	95.70	-2.42%	13,293
Jun 9, 2026	102.91	102.91	92.22	98.07	98.07	-2.26%	17,162
Jun 8, 2026	100.31	101.86	99.21	100.33	100.33	4.14%	12,003
Jun 5, 2026	102.46	102.46	95.70	96.34	96.34	-9.44%	23,736
Jun 4, 2026	103.45	107.04	101.83	106.38	106.38	-0.85%	22,406
Jun 3, 2026	107.95	108.20	104.37	107.29	107.29	0.87%	26,792
Jun 2, 2026	104.86	107.40	103.87	107.38	106.36	5.59%	22,902
Jun 1, 2026	100.01	102.83	99.84	101.70	100.73	1.17%	28,899
May 29, 2026	101.84	102.62	99.78	100.53	99.57	-0.74%	10,531
May 28, 2026	98.90	101.96	98.28	101.28	100.32	1.48%	13,988
May 27, 2026	103.29	103.29	98.18	99.80	98.85	-1.20%	19,877
May 26, 2026	98.91	101.01	98.91	101.01	100.05	6.21%	25,271
May 22, 2026	94.34	96.00	94.06	95.10	94.20	2.26%	14,740
May 21, 2026	91.91	93.05	91.50	93.00	92.11	1.98%	20,637
May 20, 2026	89.91	91.77	89.36	91.19	90.32	4.55%	9,700
May 19, 2026	86.12	88.83	84.89	87.22	86.39	-0.06%	24,242
May 18, 2026	90.15	90.68	86.19	87.27	86.44	-2.05%	18,838
May 15, 2026	89.87	90.19	88.50	89.09	88.25	-3.59%	13,491
May 14, 2026	91.44	92.68	91.44	92.41	91.53	1.32%	10,105
May 13, 2026	90.53	92.00	90.00	91.21	90.34	2.06%	15,403
May 12, 2026	89.50	90.72	86.74	89.37	88.52	-2.53%	24,968
May 11, 2026	91.01	91.80	90.49	91.69	90.82	1.88%	13,924
May 8, 2026	87.46	90.02	87.46	90.00	89.14	4.05%	12,797
May 7, 2026	88.01	88.12	86.00	86.49	85.67	-3.06%	32,313
May 6, 2026	86.95	89.22	86.05	89.22	88.37	4.91%	26,529
May 5, 2026	84.33	86.10	84.20	85.87	84.23	3.21%	23,716
May 4, 2026	84.15	84.27	82.33	83.20	81.61	-0.16%	25,808
May 1, 2026	82.10	83.67	82.10	83.33	81.74	0.49%	25,461
Apr 30, 2026	81.51	82.93	81.11	82.93	81.34	2.84%	10,510
Apr 29, 2026	79.95	80.96	79.95	80.64	79.10	1.74%	10,554
Apr 28, 2026	79.06	79.90	78.38	79.26	77.75	-2.76%	17,213
Apr 27, 2026	83.01	83.01	80.67	81.51	79.95	-1.60%	14,776
Apr 24, 2026	82.42	83.12	81.58	82.83	81.25	4.84%	15,531
Apr 23, 2026	79.16	80.25	78.30	79.01	77.50	1.53%	20,911
Apr 22, 2026	76.65	77.97	76.65	77.82	76.34	3.05%	13,024