SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	85.01	87.07	83.83	86.94	86.94	-1.12%	19,245
Oct 14, 2026	90.00	90.00	87.50	87.92	87.92	-3.72%	19,545
Oct 13, 2026	90.00	91.42	89.37	91.32	91.32	-0.72%	16,517
Oct 12, 2026	93.22	93.22	91.72	91.98	91.98	-2.46%	15,985
Oct 9, 2026	96.29	96.29	93.74	94.30	94.30	-0.50%	11,683
Oct 8, 2026	96.50	96.50	93.64	94.77	94.77	-2.82%	23,778
Oct 7, 2026	98.21	98.21	96.63	97.52	97.52	-1.40%	14,548
Oct 6, 2026	101.17	101.17	99.80	99.90	98.90	-0.31%	24,496
Oct 5, 2026	99.15	100.23	98.80	100.21	99.21	0.17%	30,366
Oct 2, 2026	99.84	101.15	99.81	100.04	99.04	2.25%	19,978
Oct 1, 2026	97.00	98.28	96.73	97.84	96.86	1.10%	11,617
Sep 30, 2026	97.46	97.46	96.06	96.77	95.80	0.17%	8,489
Sep 29, 2026	97.09	97.10	96.19	96.61	95.65	1.26%	15,073
Sep 28, 2026	97.00	97.00	93.89	95.41	94.46	-1.75%	9,701
Sep 25, 2026	97.35	97.80	96.75	97.11	96.14	1.40%	9,523
Sep 24, 2026	95.37	95.99	94.36	95.77	94.81	-0.81%	8,132
Sep 23, 2026	96.00	96.55	95.20	96.55	95.59	-0.93%	8,581
Sep 22, 2026	94.84	97.46	94.84	97.46	96.49	2.14%	12,762
Sep 21, 2026	92.50	95.57	92.01	95.42	94.47	5.29%	22,116
Sep 18, 2026	88.98	90.63	88.98	90.63	89.72	2.12%	16,033
Sep 17, 2026	88.68	88.88	88.25	88.75	87.86	3.31%	5,927
Sep 16, 2026	86.80	87.40	85.12	85.91	85.05	0.72%	7,868
Sep 15, 2026	85.87	86.33	85.27	85.29	84.44	0.26%	7,480
Sep 14, 2026	86.09	86.32	85.07	85.07	84.22	-5.75%	23,399
Sep 11, 2026	90.03	90.87	90.03	90.26	89.36	1.48%	4,892
Sep 10, 2026	88.53	89.64	88.53	88.94	88.05	-2.01%	9,399
Sep 9, 2026	90.22	91.57	90.22	90.76	89.85	-0.12%	7,598
Sep 8, 2026	90.94	91.56	90.49	90.87	89.96	1.75%	9,776
Sep 4, 2026	87.31	89.31	87.31	89.31	88.41	3.49%	13,989
Sep 3, 2026	85.15	86.56	83.97	86.29	85.43	0.46%	18,104
Sep 2, 2026	85.10	86.20	84.70	85.90	85.04	0.20%	10,751
Sep 1, 2026	87.17	87.18	85.71	86.61	84.87	-1.66%	13,973
Aug 31, 2026	87.92	88.68	87.53	88.07	86.30	0.18%	12,590
Aug 28, 2026	90.18	90.18	87.90	87.92	86.15	-3.07%	13,253
Aug 27, 2026	90.93	90.93	90.01	90.70	88.87	1.56%	6,531
Aug 26, 2026	89.02	89.30	88.39	89.30	87.51	0.58%	16,558
Aug 25, 2026	89.56	89.78	88.44	88.79	87.00	1.36%	15,944
Aug 24, 2026	88.77	88.77	86.56	87.60	85.84	-2.07%	15,663
Aug 21, 2026	90.86	90.86	88.93	89.45	87.65	-1.14%	11,895
Aug 20, 2026	90.43	90.48	89.46	90.48	88.66	0.46%	7,693
Aug 19, 2026	91.31	91.31	88.50	90.07	88.26	-1.94%	9,239
Aug 18, 2026	92.08	92.87	90.40	91.85	90.00	-4.48%	13,987
Aug 17, 2026	96.00	97.10	95.65	96.16	94.22	2.00%	11,984
Aug 14, 2026	94.25	94.97	93.17	94.27	92.37	-0.22%	8,186
Aug 13, 2026	94.71	96.24	94.47	94.47	92.57	0.06%	7,705
Aug 12, 2026	95.89	95.89	94.42	94.42	92.52	2.15%	11,987
Aug 11, 2026	93.57	93.57	91.65	92.43	90.57	0.66%	12,783
Aug 10, 2026	94.74	94.74	91.83	91.83	89.98	-1.85%	8,324
Aug 7, 2026	94.09	94.38	92.40	93.56	91.67	1.54%	13,780
Aug 6, 2026	90.31	93.77	90.31	92.14	90.29	1.20%	10,142