Direxion Daily Semiconductor Bull 3X Shares (BMV:SOXL)
Mexico · Delayed Price · Currency is MXN 844.86
+30.04 (3.69%)
At close: Dec 5, 2025
BMV:SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 829.00 | 872.34 | 829.00 | 844.86 | 844.86 | 3.69% | 82,418 |
| Dec 4, 2025 | 834.00 | 840.00 | 810.60 | 814.82 | 814.82 | -4.00% | 79,529 |
| Dec 3, 2025 | 805.15 | 851.29 | 789.00 | 848.80 | 848.80 | 5.32% | 180,203 |
| Dec 2, 2025 | 786.51 | 815.09 | 768.01 | 805.95 | 805.95 | 5.95% | 150,858 |
| Dec 1, 2025 | 728.70 | 774.10 | 721.80 | 760.69 | 760.69 | 1.43% | 72,201 |
| Nov 28, 2025 | 733.00 | 759.99 | 721.50 | 750.00 | 750.00 | 2.04% | 64,190 |
| Nov 27, 2025 | 723.80 | 735.00 | 722.90 | 734.99 | 734.99 | 1.66% | 653 |
| Nov 26, 2025 | 680.89 | 735.14 | 680.89 | 722.98 | 722.98 | 8.46% | 151,326 |
| Nov 25, 2025 | 660.00 | 669.00 | 594.26 | 666.59 | 666.59 | -0.16% | 87,294 |
| Nov 24, 2025 | 596.15 | 671.00 | 596.15 | 667.65 | 667.65 | 13.43% | 119,687 |
| Nov 21, 2025 | 568.34 | 610.68 | 520.01 | 588.58 | 588.58 | 3.90% | 141,910 |
| Nov 20, 2025 | 705.00 | 718.15 | 560.00 | 566.49 | 566.49 | -14.48% | 230,311 |
| Nov 19, 2025 | 630.21 | 682.00 | 629.00 | 662.44 | 662.44 | 4.79% | 124,685 |
| Nov 18, 2025 | 656.00 | 663.11 | 610.01 | 632.16 | 632.16 | -10.55% | 206,600 |
| Nov 14, 2025 | 679.99 | 742.16 | 647.00 | 706.74 | 706.74 | -1.40% | 113,208 |
| Nov 13, 2025 | 780.00 | 780.00 | 696.21 | 716.79 | 716.79 | -10.27% | 384,865 |
| Nov 12, 2025 | 804.00 | 815.00 | 783.00 | 798.86 | 798.86 | 4.38% | 123,361 |
| Nov 11, 2025 | 796.71 | 811.13 | 760.00 | 765.34 | 765.34 | -8.02% | 149,777 |
| Nov 10, 2025 | 820.00 | 839.47 | 800.01 | 832.04 | 832.04 | 10.44% | 91,865 |
| Nov 7, 2025 | 780.00 | 780.00 | 683.25 | 753.42 | 753.42 | -6.46% | 185,794 |
| Nov 6, 2025 | 866.00 | 873.00 | 786.99 | 805.48 | 805.48 | -7.93% | 176,265 |
| Nov 5, 2025 | 813.00 | 899.00 | 813.00 | 874.81 | 874.81 | 8.48% | 115,371 |
| Nov 4, 2025 | 879.99 | 879.99 | 795.60 | 806.41 | 806.41 | -10.17% | 115,262 |
| Nov 3, 2025 | 913.00 | 925.50 | 888.82 | 897.72 | 897.72 | 0.02% | 60,850 |
| Oct 31, 2025 | 900.00 | 928.00 | 868.25 | 897.57 | 897.57 | 1.22% | 97,399 |
| Oct 30, 2025 | 899.99 | 929.27 | 877.00 | 886.76 | 886.76 | -3.11% | 77,890 |
| Oct 29, 2025 | 903.50 | 934.99 | 887.35 | 915.22 | 915.22 | 5.51% | 195,281 |
| Oct 28, 2025 | 862.50 | 876.00 | 846.36 | 867.39 | 867.39 | 0.63% | 120,638 |
| Oct 27, 2025 | 825.00 | 869.75 | 825.00 | 861.98 | 861.98 | 7.08% | 149,999 |
| Oct 24, 2025 | 785.01 | 810.00 | 785.01 | 805.01 | 805.01 | 6.57% | 126,290 |
| Oct 23, 2025 | 691.00 | 762.00 | 691.00 | 755.38 | 755.38 | 6.85% | 133,922 |
| Oct 22, 2025 | 739.00 | 749.99 | 665.00 | 706.96 | 706.96 | -8.04% | 318,141 |
| Oct 21, 2025 | 773.46 | 776.85 | 747.50 | 768.73 | 768.73 | -1.18% | 56,938 |
| Oct 20, 2025 | 745.01 | 790.38 | 745.01 | 777.92 | 777.92 | 5.19% | 167,967 |
| Oct 17, 2025 | 750.66 | 750.66 | 706.81 | 739.54 | 739.54 | -0.37% | 79,171 |
| Oct 16, 2025 | 754.91 | 769.99 | 724.01 | 742.25 | 742.25 | 0.72% | 119,341 |
| Oct 15, 2025 | 715.01 | 741.32 | 696.07 | 736.93 | 736.93 | 8.11% | 182,601 |
| Oct 14, 2025 | 682.99 | 721.00 | 669.01 | 681.63 | 681.63 | -5.43% | 115,651 |
| Oct 13, 2025 | 660.01 | 728.78 | 660.01 | 720.74 | 720.74 | 12.31% | 120,750 |
| Oct 10, 2025 | 775.68 | 783.68 | 633.64 | 641.74 | 641.74 | -17.09% | 246,647 |
| Oct 9, 2025 | 777.98 | 783.71 | 755.00 | 773.98 | 773.98 | -1.01% | 44,645 |
| Oct 8, 2025 | 716.00 | 785.09 | 713.93 | 781.89 | 781.89 | 9.30% | 121,223 |
| Oct 7, 2025 | 785.00 | 790.00 | 713.00 | 715.37 | 715.37 | -6.77% | 124,876 |
| Oct 6, 2025 | 770.02 | 797.00 | 764.73 | 767.33 | 767.33 | 9.06% | 116,449 |
| Oct 3, 2025 | 717.30 | 735.00 | 693.20 | 703.60 | 703.60 | -2.36% | 140,013 |
| Oct 2, 2025 | 700.01 | 724.73 | 700.01 | 720.60 | 720.60 | 6.77% | 183,187 |
| Oct 1, 2025 | 623.94 | 678.38 | 623.94 | 674.92 | 674.92 | 6.20% | 67,438 |
| Sep 30, 2025 | 621.16 | 639.66 | 616.85 | 635.50 | 635.50 | 1.45% | 30,831 |
| Sep 29, 2025 | 640.00 | 649.30 | 625.00 | 626.42 | 626.42 | 0.34% | 104,524 |
| Sep 26, 2025 | 630.00 | 630.00 | 604.91 | 624.29 | 624.29 | -0.05% | 60,130 |