SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	98.91	101.01	98.91	101.01	101.01	6.21%	25,159
May 22, 2026	94.34	96.00	94.06	95.10	95.10	2.26%	14,739
May 21, 2026	91.91	93.05	91.50	93.00	93.00	1.98%	20,619
May 20, 2026	89.91	91.77	89.36	91.19	91.19	4.55%	9,670
May 19, 2026	86.12	88.83	84.89	87.22	87.22	-0.06%	24,199
May 18, 2026	90.15	90.68	86.19	87.27	87.27	-2.05%	18,668
May 15, 2026	89.87	90.19	88.50	89.09	89.09	-3.59%	13,491
May 14, 2026	91.44	92.68	91.44	92.41	92.41	1.32%	10,105
May 13, 2026	90.53	92.00	90.00	91.21	91.21	2.06%	15,403
May 12, 2026	89.50	90.72	86.74	89.37	89.37	-2.53%	24,968
May 11, 2026	91.01	91.80	90.49	91.69	91.69	1.88%	13,924
May 8, 2026	87.46	90.02	87.46	90.00	90.00	4.05%	12,797
May 7, 2026	88.01	88.12	86.00	86.49	86.49	-3.06%	32,313
May 6, 2026	86.95	89.22	86.05	89.22	89.22	4.91%	26,529
May 5, 2026	84.33	86.10	84.20	85.87	85.04	3.21%	23,716
May 4, 2026	84.15	84.27	82.33	83.20	82.40	-0.16%	25,808
May 1, 2026	82.10	83.67	82.10	83.33	82.52	0.49%	25,461
Apr 30, 2026	81.51	82.93	81.11	82.93	82.13	2.84%	10,510
Apr 29, 2026	79.95	80.96	79.95	80.64	79.86	1.74%	10,554
Apr 28, 2026	79.06	79.90	78.38	79.26	78.49	-2.76%	17,213
Apr 27, 2026	83.01	83.01	80.67	81.51	80.72	-1.60%	14,776
Apr 24, 2026	82.42	83.12	81.58	82.83	82.03	4.84%	15,531
Apr 23, 2026	79.16	80.25	78.30	79.01	78.25	1.53%	20,911
Apr 22, 2026	76.65	77.97	76.65	77.82	77.07	3.05%	13,024
Apr 21, 2026	76.33	76.67	75.51	75.52	74.79	-0.47%	26,230
Apr 20, 2026	75.87	75.88	75.01	75.88	75.15	1.12%	13,304
Apr 17, 2026	74.15	75.50	74.15	75.04	74.31	2.21%	9,133
Apr 16, 2026	73.10	73.72	72.23	73.42	72.71	0.88%	8,549
Apr 15, 2026	72.51	72.81	71.15	72.77	72.07	-0.05%	14,375
Apr 14, 2026	73.04	73.04	72.00	72.81	72.11	1.61%	16,303
Apr 13, 2026	70.52	71.86	70.52	71.66	70.97	1.39%	13,401
Apr 10, 2026	71.00	71.39	70.45	70.68	70.00	1.21%	12,438
Apr 9, 2026	68.95	69.86	68.83	69.83	69.16	1.60%	10,618
Apr 8, 2026	68.15	68.80	67.58	68.74	68.07	5.39%	13,692
Apr 7, 2026	65.15	65.89	64.78	65.88	64.59	0.74%	7,522
Apr 6, 2026	65.36	65.50	64.72	65.39	64.12	1.05%	10,914
Apr 2, 2026	62.88	64.71	62.60	64.71	63.45	-0.34%	10,196
Apr 1, 2026	63.87	65.63	63.87	64.93	63.67	2.73%	15,757
Mar 31, 2026	61.07	63.39	61.07	63.21	61.98	5.03%	18,002
Mar 30, 2026	63.01	63.01	59.62	60.18	59.01	-2.99%	20,174
Mar 27, 2026	62.78	62.91	61.96	62.03	60.82	-2.00%	11,190
Mar 26, 2026	65.03	65.03	63.30	63.30	62.07	-3.91%	7,530
Mar 25, 2026	65.97	66.20	65.50	65.88	64.59	1.59%	7,050
Mar 24, 2026	63.89	65.35	63.89	64.84	63.58	1.25%	5,983
Mar 23, 2026	64.35	65.49	64.04	64.04	62.79	1.59%	16,953
Mar 20, 2026	64.15	64.20	62.69	63.04	61.81	-2.07%	7,838
Mar 19, 2026	62.93	64.86	62.50	64.37	63.12	0.31%	12,072
Mar 18, 2026	64.71	65.12	64.17	64.17	62.92	-0.47%	7,278
Mar 17, 2026	64.56	64.73	64.31	64.47	63.21	0.73%	99,966
Mar 16, 2026	64.12	64.59	63.95	64.00	62.75	1.93%	6,713