BMV:SOXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	67.00	67.00	60.01	61.10	61.10	-20.08%	523,707
Jun 17, 2026	76.50	77.19	67.72	76.45	76.45	-3.12%	240,397
Jun 16, 2026	68.50	79.15	67.70	78.91	78.91	16.40%	562,886
Jun 15, 2026	74.72	74.72	67.27	67.79	67.79	-15.77%	165,999
Jun 12, 2026	86.55	89.00	78.40	80.48	80.48	-6.23%	278,950
Jun 11, 2026	111.00	111.00	84.75	85.83	85.83	-24.37%	395,260
Jun 10, 2026	107.15	115.70	97.42	113.49	113.49	5.92%	315,292
Jun 9, 2026	95.00	123.66	89.55	107.15	107.15	7.31%	502,235
Jun 8, 2026	104.55	105.52	92.01	99.85	99.85	-13.68%	172,264
Jun 5, 2026	97.09	119.05	97.09	115.67	115.67	29.27%	564,672
Jun 4, 2026	93.00	100.30	86.50	89.48	89.48	6.11%	328,876
Jun 3, 2026	88.96	92.46	83.65	84.33	84.33	-6.79%	329,489
Jun 2, 2026	102.00	102.00	89.06	90.47	90.47	-16.53%	376,757
Jun 1, 2026	113.56	116.97	105.12	108.38	108.38	-1.63%	131,984
May 29, 2026	108.57	113.00	102.51	110.18	110.18	0.96%	90,353
May 28, 2026	113.00	118.71	105.61	109.13	109.13	-3.26%	195,074
May 27, 2026	102.99	119.78	102.99	112.81	112.81	4.34%	355,825
May 26, 2026	125.40	125.40	107.50	108.12	108.12	-14.54%	218,853
May 25, 2026	135.00	135.00	122.69	126.51	126.51	-5.53%	8,374
May 22, 2026	140.00	140.00	130.43	133.92	133.92	-7.26%	158,710
May 21, 2026	150.55	152.36	142.50	144.40	144.40	-2.93%	100,498
May 20, 2026	164.48	164.48	147.11	148.76	148.76	-14.04%	145,480
May 19, 2026	181.00	191.50	163.00	173.05	173.05	0.22%	170,165
May 18, 2026	158.99	180.90	152.00	172.67	172.67	8.77%	251,532
May 15, 2026	153.74	162.81	153.00	158.75	158.75	12.98%	176,313
May 14, 2026	144.65	148.50	140.00	140.51	140.51	-1.98%	89,323
May 13, 2026	147.00	154.45	140.41	143.35	143.35	-7.65%	127,642
May 12, 2026	152.00	170.97	148.00	155.23	155.23	9.96%	269,194
May 11, 2026	151.00	151.00	140.40	141.17	141.17	-8.11%	111,314
May 8, 2026	182.00	182.00	152.50	153.63	153.63	-15.47%	237,704
May 7, 2026	172.00	187.00	172.00	181.74	181.74	6.06%	170,994
May 6, 2026	183.99	192.00	169.06	171.35	171.35	-14.74%	184,464
May 5, 2026	222.00	222.00	194.80	200.97	200.97	-13.61%	210,439
May 4, 2026	230.00	245.00	220.01	232.62	232.62	-0.53%	58,657
Apr 30, 2026	243.00	255.00	232.00	233.87	233.87	-8.57%	154,411
Apr 29, 2026	266.00	266.71	251.90	255.79	255.79	-5.54%	98,659
Apr 28, 2026	263.41	283.51	260.00	270.80	270.80	10.93%	166,585
Apr 27, 2026	236.00	253.89	236.00	244.11	244.11	3.09%	106,596
Apr 24, 2026	253.99	255.00	231.50	236.79	236.79	-13.79%	167,756
Apr 23, 2026	284.90	288.45	261.75	274.68	274.68	-5.57%	222,997
Apr 22, 2026	302.50	310.00	290.00	290.89	290.89	-7.69%	99,402
Apr 21, 2026	321.99	324.00	309.12	315.12	315.12	-2.39%	95,271
Apr 20, 2026	325.00	337.50	322.00	322.85	322.85	-1.70%	62,003
Apr 17, 2026	332.00	342.00	326.20	328.43	328.43	-6.32%	78,689
Apr 16, 2026	363.01	372.50	346.84	350.57	350.57	-3.91%	65,028
Apr 15, 2026	365.75	390.00	361.75	364.84	364.84	-0.03%	58,632
Apr 14, 2026	372.50	384.90	362.39	364.95	364.95	-6.27%	64,048
Apr 13, 2026	412.01	417.50	386.02	389.35	389.35	-4.75%	77,213
Apr 10, 2026	433.99	433.99	397.02	408.75	408.75	-6.67%	91,701
Apr 9, 2026	473.99	473.99	436.87	437.96	437.96	-7.45%	73,422