Direxion Daily Semiconductor Bear 3X ETF (BMV:SOXS)
Mexico · Delayed Price · Currency is MXN 561.05
-39.35 (-6.55%)
At close: Sep 22, 2026
BMV:SOXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 619.00 | 619.00 | 558.00 | 561.05 | 561.05 | -6.55% | 42,575 |
| Sep 21, 2026 | 679.90 | 737.32 | 598.00 | 600.40 | 600.40 | -18.57% | 92,243 |
| Sep 18, 2026 | 773.00 | 773.00 | 716.53 | 737.32 | 737.32 | -4.35% | 52,983 |
| Sep 17, 2026 | 800.00 | 800.00 | 768.79 | 770.89 | 770.89 | -12.18% | 40,080 |
| Sep 15, 2026 | 874.91 | 887.98 | 846.00 | 877.81 | 877.81 | -0.17% | 29,586 |
| Sep 14, 2026 | 860.01 | 896.98 | 859.14 | 879.31 | 879.31 | 17.14% | 63,376 |
| Sep 11, 2026 | 762.00 | 775.00 | 733.41 | 750.68 | 750.68 | -5.32% | 64,400 |
| Sep 10, 2026 | 784.50 | 806.00 | 772.59 | 792.90 | 792.90 | 8.04% | 34,555 |
| Sep 9, 2026 | 750.99 | 759.00 | 715.00 | 733.89 | 733.89 | -2.02% | 39,881 |
| Sep 8, 2026 | 743.85 | 758.77 | 720.00 | 749.05 | 749.05 | -6.60% | 27,691 |
| Sep 7, 2026 | 807.99 | 807.99 | 801.99 | 801.99 | 801.99 | 2.12% | 201 |
| Sep 4, 2026 | 850.00 | 850.00 | 780.00 | 785.31 | 785.31 | -10.12% | 34,282 |
| Sep 3, 2026 | 904.00 | 943.20 | 869.00 | 873.75 | 873.75 | -0.88% | 25,214 |
| Sep 2, 2026 | 897.00 | 923.07 | 867.00 | 881.50 | 881.50 | -0.68% | 18,149 |
| Sep 1, 2026 | 845.00 | 908.07 | 845.00 | 887.52 | 887.52 | 6.34% | 43,755 |
| Aug 31, 2026 | 845.00 | 855.00 | 824.91 | 834.61 | 834.61 | -1.09% | 23,494 |
| Aug 28, 2026 | 794.16 | 853.80 | 790.00 | 843.78 | 843.78 | 8.48% | 24,872 |
| Aug 27, 2026 | 770.41 | 802.00 | 768.90 | 777.83 | 777.83 | -5.16% | 27,799 |
| Aug 26, 2026 | 857.00 | 857.00 | 812.00 | 820.19 | 820.19 | -0.18% | 21,398 |
| Aug 25, 2026 | 826.00 | 840.00 | 795.00 | 821.66 | 821.66 | -5.17% | 14,463 |
| Aug 24, 2026 | 850.00 | 892.00 | 840.00 | 866.47 | 866.47 | 8.79% | 39,753 |
| Aug 21, 2026 | 762.00 | 817.07 | 762.00 | 796.45 | 796.45 | 0.99% | 31,912 |
| Aug 20, 2026 | 791.65 | 819.99 | 774.00 | 788.64 | 788.64 | -0.88% | 32,067 |
| Aug 19, 2026 | 725.00 | 819.99 | 725.00 | 795.63 | 795.63 | 5.00% | 12,451 |
| Aug 18, 2026 | 705.30 | 780.01 | 705.30 | 757.76 | 757.76 | 16.29% | 33,689 |
| Aug 17, 2026 | 674.99 | 674.99 | 629.00 | 651.60 | 651.60 | -5.39% | 54,693 |
| Aug 14, 2026 | 678.80 | 714.98 | 675.01 | 688.69 | 688.69 | 0.95% | 26,987 |
| Aug 13, 2026 | 696.00 | 696.00 | 642.00 | 682.21 | 682.21 | -2.04% | 55,207 |
| Aug 12, 2026 | 678.00 | 700.00 | 672.99 | 696.39 | 696.39 | -7.71% | 32,893 |
| Aug 11, 2026 | 744.98 | 772.00 | 735.32 | 754.54 | 754.54 | -1.53% | 10,261 |
| Aug 10, 2026 | 729.99 | 775.00 | 716.86 | 766.26 | 766.26 | 5.09% | 51,590 |
| Aug 7, 2026 | 710.00 | 772.00 | 704.99 | 729.16 | 729.16 | -3.91% | 55,033 |
| Aug 6, 2026 | 800.00 | 840.00 | 727.00 | 758.81 | 758.81 | -1.25% | 59,339 |
| Aug 5, 2026 | 768.20 | 782.00 | 710.00 | 768.43 | 768.43 | 6.00% | 40,493 |
| Aug 4, 2026 | 809.16 | 810.00 | 715.00 | 724.90 | 724.90 | -21.36% | 59,078 |
| Aug 3, 2026 | 992.33 | 1,040.00 | 903.63 | 921.78 | 921.78 | 1.03% | 56,658 |
| Jul 31, 2026 | 860.98 | 957.00 | 781.50 | 912.39 | 912.39 | -2.67% | 45,471 |
| Jul 30, 2026 | 1,178.61 | 1,178.61 | 900.00 | 937.46 | 937.46 | -25.46% | 69,568 |
| Jul 29, 2026 | 1,112.00 | 1,278.71 | 1,073.98 | 1,257.63 | 1,257.63 | 16.39% | 39,797 |
| Jul 28, 2026 | 1,036.93 | 1,152.99 | 1,036.93 | 1,080.52 | 1,080.52 | 12.25% | 26,958 |
| Jul 27, 2026 | 864.01 | 1,041.30 | 864.01 | 962.60 | 962.60 | 5.97% | 18,025 |
| Jul 24, 2026 | 804.13 | 920.00 | 804.13 | 908.40 | 908.40 | 12.40% | 20,502 |
| Jul 23, 2026 | 817.00 | 828.00 | 771.00 | 808.18 | 808.18 | 5.21% | 15,124 |
| Jul 22, 2026 | 844.00 | 844.00 | 750.79 | 768.14 | 768.14 | -1.88% | 17,821 |
| Jul 21, 2026 | 850.28 | 852.30 | 773.02 | 782.86 | 782.86 | -17.04% | 39,816 |
| Jul 20, 2026 | 908.59 | 945.00 | 855.01 | 943.61 | 943.61 | -0.40% | 20,938 |
| Jul 17, 2026 | 979.91 | 1,082.49 | 900.01 | 947.42 | 947.42 | 3.40% | 50,020 |
| Jul 16, 2026 | 854.00 | 929.99 | 842.88 | 916.23 | 916.23 | 15.26% | 22,132 |
| Jul 15, 2026 | 750.00 | 863.01 | 750.00 | 794.94 | 794.94 | 7.24% | 15,045 |
| Jul 14, 2026 | 744.80 | 783.90 | 700.00 | 741.30 | 741.30 | -8.57% | 20,080 |