SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	92.58	93.75	91.00	91.53	91.53	-5.10%	8,619
Jul 23, 2026	94.58	96.77	94.57	96.45	96.45	-0.30%	14,870
Jul 22, 2026	94.38	97.83	94.38	96.74	96.74	-0.10%	6,421
Jul 21, 2026	96.00	97.31	95.00	96.84	96.84	6.28%	68,723
Jul 20, 2026	92.68	93.89	91.12	91.12	91.12	0.09%	17,081
Jul 17, 2026	88.95	93.54	87.80	91.04	91.04	-1.80%	20,654
Jul 16, 2026	95.31	95.31	92.35	92.71	92.71	-4.64%	22,763
Jul 15, 2026	101.78	101.78	95.25	97.22	97.22	-2.61%	20,395
Jul 14, 2026	101.95	101.95	98.79	99.83	99.83	1.59%	15,240
Jul 13, 2026	100.57	100.57	97.39	98.27	98.27	-4.46%	18,702
Jul 10, 2026	101.50	103.51	100.88	102.86	102.86	-0.32%	7,197
Jul 9, 2026	103.08	104.72	102.31	103.19	103.19	4.67%	17,659
Jul 8, 2026	96.01	99.22	96.01	98.59	98.59	1.55%	105,748
Jul 7, 2026	98.95	99.35	96.01	98.12	97.09	-5.64%	33,775
Jul 6, 2026	104.09	106.26	103.99	103.99	102.89	2.17%	17,255
Jul 2, 2026	108.38	108.42	99.47	101.78	100.70	-5.65%	23,293
Jul 1, 2026	109.76	110.59	107.79	107.88	106.74	-5.62%	22,139
Jun 30, 2026	110.10	114.52	110.05	114.30	113.09	4.34%	25,301
Jun 29, 2026	106.17	109.75	103.00	109.54	108.39	4.06%	13,514
Jun 26, 2026	105.75	105.90	103.98	105.27	104.16	-4.18%	14,668
Jun 25, 2026	111.22	111.64	105.50	109.86	108.70	3.94%	19,773
Jun 24, 2026	107.03	107.03	103.41	105.69	104.58	-0.41%	18,742
Jun 23, 2026	106.89	108.81	105.43	106.13	105.01	-7.22%	24,264
Jun 22, 2026	115.00	115.36	113.14	114.39	113.18	1.77%	26,968
Jun 18, 2026	110.00	112.44	110.00	112.40	111.21	6.13%	11,854
Jun 17, 2026	108.21	109.35	105.91	105.91	104.79	1.04%	15,942
Jun 16, 2026	109.45	109.96	104.82	104.82	103.71	-4.49%	20,674
Jun 15, 2026	109.61	110.00	108.18	109.75	108.59	4.37%	18,682
Jun 12, 2026	102.26	105.93	100.50	105.15	104.04	2.05%	15,181
Jun 11, 2026	97.60	103.20	97.60	103.05	101.96	7.68%	17,383
Jun 10, 2026	96.50	100.19	94.90	95.70	94.69	-2.42%	13,620
Jun 9, 2026	102.91	102.91	92.22	98.07	97.03	-2.26%	17,478
Jun 8, 2026	100.31	101.86	99.21	100.33	99.27	4.14%	12,046
Jun 5, 2026	102.46	102.46	95.70	96.34	95.32	-9.44%	24,657
Jun 4, 2026	103.45	107.04	101.83	106.38	105.26	-0.85%	22,538
Jun 3, 2026	107.95	108.20	104.37	107.29	106.16	0.87%	27,427
Jun 2, 2026	104.86	107.40	103.87	107.38	105.24	5.59%	22,902
Jun 1, 2026	100.01	102.83	99.84	101.70	99.67	1.17%	28,899
May 29, 2026	101.84	102.62	99.78	100.53	98.52	-0.74%	10,531
May 28, 2026	98.90	101.96	98.28	101.28	99.26	1.48%	13,988
May 27, 2026	103.29	103.29	98.18	99.80	97.81	-1.20%	19,877
May 26, 2026	98.91	101.01	98.91	101.01	98.99	6.21%	25,271
May 22, 2026	94.34	96.00	94.06	95.10	93.20	2.26%	14,740
May 21, 2026	91.91	93.05	91.50	93.00	91.14	1.98%	20,637
May 20, 2026	89.91	91.77	89.36	91.19	89.37	4.55%	9,700
May 19, 2026	86.12	88.83	84.89	87.22	85.48	-0.06%	24,242
May 18, 2026	90.15	90.68	86.19	87.27	85.53	-2.05%	18,838
May 15, 2026	89.87	90.19	88.50	89.09	87.31	-3.59%	13,491
May 14, 2026	91.44	92.68	91.44	92.41	90.56	1.32%	10,105
May 13, 2026	90.53	92.00	90.00	91.21	89.39	2.06%	15,403