Direxion Daily Semiconductor Bear 3X ETF (BMV:SOXS)
Mexico · Delayed Price · Currency is MXN 644.74
-71.33 (-9.96%)
Last updated: Apr 1, 2026, 1:54 PM CST
BMV:SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 685.00 | 685.00 | 620.00 | 644.74 | 644.74 | -9.96% | 72,199 |
| Mar 31, 2026 | 858.99 | 858.99 | 710.00 | 716.07 | 716.07 | -18.88% | 65,970 |
| Mar 30, 2026 | 765.89 | 905.99 | 765.00 | 882.70 | 882.70 | 11.77% | 46,206 |
| Mar 27, 2026 | 760.00 | 791.63 | 739.00 | 789.76 | 789.76 | 7.15% | 50,843 |
| Mar 26, 2026 | 668.99 | 739.00 | 668.99 | 737.08 | 737.08 | 14.46% | 72,057 |
| Mar 25, 2026 | 652.50 | 660.00 | 628.00 | 643.98 | 643.98 | -3.47% | 65,468 |
| Mar 24, 2026 | 714.64 | 715.00 | 654.00 | 667.15 | 667.15 | -2.75% | 51,718 |
| Mar 23, 2026 | 731.43 | 733.66 | 641.00 | 686.03 | 680.91 | -8.00% | 113,206 |
| Mar 20, 2026 | 683.00 | 758.00 | 680.00 | 745.68 | 740.11 | 11.21% | 83,253 |
| Mar 19, 2026 | 733.65 | 765.00 | 661.00 | 670.50 | 665.50 | -2.06% | 50,905 |
| Mar 18, 2026 | 674.38 | 689.55 | 655.00 | 684.59 | 679.48 | 1.58% | 21,857 |
| Mar 17, 2026 | 677.00 | 700.00 | 667.70 | 673.91 | 668.88 | -9.68% | 20,209 |
| Mar 13, 2026 | 715.00 | 750.00 | 690.00 | 746.17 | 740.60 | -0.03% | 27,211 |
| Mar 12, 2026 | 700.40 | 755.00 | 700.00 | 746.36 | 740.79 | 11.73% | 54,070 |
| Mar 11, 2026 | 668.00 | 675.00 | 646.30 | 668.00 | 663.01 | -3.22% | 13,614 |
| Mar 10, 2026 | 703.30 | 703.30 | 638.96 | 690.22 | 685.07 | -3.08% | 55,821 |
| Mar 9, 2026 | 838.22 | 860.00 | 699.57 | 712.19 | 706.87 | -10.73% | 60,170 |
| Mar 6, 2026 | 764.00 | 815.00 | 731.32 | 797.76 | 791.81 | 10.73% | 34,453 |
| Mar 5, 2026 | 690.00 | 777.97 | 669.61 | 720.48 | 715.10 | 7.37% | 35,186 |
| Mar 4, 2026 | 690.00 | 710.00 | 670.00 | 671.00 | 665.99 | -7.45% | 29,825 |
| Mar 3, 2026 | 690.00 | 748.00 | 690.00 | 725.00 | 719.59 | 16.45% | 42,091 |
| Mar 2, 2026 | 669.80 | 672.00 | 620.00 | 622.60 | 617.95 | 0.87% | 7,938 |
| Feb 27, 2026 | 624.20 | 633.00 | 607.80 | 617.20 | 612.59 | 4.40% | 6,253 |
| Feb 26, 2026 | 543.20 | 619.00 | 543.20 | 591.20 | 586.79 | 8.48% | 69,573 |
| Feb 25, 2026 | 560.00 | 560.00 | 542.60 | 545.00 | 540.93 | -4.25% | 21,091 |
| Feb 24, 2026 | 570.00 | 594.00 | 560.20 | 569.20 | 564.95 | -5.10% | 64,560 |
| Feb 23, 2026 | 592.20 | 613.00 | 584.00 | 599.80 | 595.32 | 1.80% | 19,637 |
| Feb 20, 2026 | 613.80 | 613.80 | 578.80 | 589.20 | 584.80 | -2.93% | 32,908 |
| Feb 19, 2026 | 610.60 | 620.00 | 600.00 | 607.00 | 602.47 | 3.55% | 21,678 |
| Feb 18, 2026 | 601.80 | 608.80 | 575.40 | 586.20 | 581.82 | -3.11% | 60,597 |
| Feb 17, 2026 | 627.00 | 653.20 | 595.00 | 605.00 | 600.48 | 1.04% | 15,800 |
| Feb 16, 2026 | 601.60 | 601.60 | 596.00 | 598.80 | 594.33 | -0.56% | 112 |
| Feb 13, 2026 | 624.00 | 640.20 | 591.00 | 602.20 | 597.71 | -2.90% | 8,609 |
| Feb 12, 2026 | 575.20 | 624.00 | 562.00 | 620.20 | 615.57 | 7.15% | 31,815 |
| Feb 11, 2026 | 619.00 | 630.00 | 576.80 | 578.80 | 574.48 | -7.72% | 35,413 |
| Feb 10, 2026 | 618.80 | 644.00 | 608.00 | 627.20 | 622.52 | 0.84% | 13,461 |
| Feb 9, 2026 | 660.00 | 666.00 | 613.20 | 622.00 | 617.36 | -3.60% | 7,302 |
| Feb 6, 2026 | 740.00 | 740.00 | 642.00 | 645.20 | 640.38 | -17.05% | 24,498 |
| Feb 5, 2026 | 798.80 | 820.00 | 736.20 | 777.80 | 771.99 | 2.07% | 16,651 |
| Feb 4, 2026 | 697.40 | 812.40 | 688.80 | 762.00 | 756.31 | 12.89% | 51,541 |
| Feb 3, 2026 | 676.20 | 720.20 | 626.20 | 675.00 | 669.96 | -1.32% | 12,613 |
| Jan 30, 2026 | 628.00 | 695.60 | 616.80 | 684.00 | 678.89 | 12.13% | 26,084 |
| Jan 29, 2026 | 603.00 | 669.80 | 599.20 | 610.00 | 605.45 | 0.36% | 12,081 |
| Jan 28, 2026 | 637.80 | 637.80 | 603.00 | 607.80 | 603.26 | -7.80% | 22,042 |
| Jan 27, 2026 | 680.20 | 693.00 | 648.00 | 659.20 | 654.28 | -7.29% | 9,239 |
| Jan 26, 2026 | 714.60 | 720.00 | 699.40 | 711.00 | 705.69 | 0.79% | 2,302 |
| Jan 23, 2026 | 684.00 | 718.00 | 684.00 | 705.40 | 700.13 | 3.31% | 15,672 |
| Jan 22, 2026 | 675.00 | 696.00 | 657.40 | 682.80 | 677.70 | -0.70% | 17,335 |
| Jan 21, 2026 | 740.00 | 745.80 | 675.00 | 687.60 | 682.47 | -9.62% | 40,614 |
| Jan 20, 2026 | 770.20 | 770.60 | 728.00 | 760.80 | 755.12 | 1.49% | 20,960 |