Direxion Daily Semiconductor Bear 3X ETF (BMV:SOXS)
Mexico · Delayed Price · Currency is MXN 133.92
-10.48 (-7.26%)
At close: May 22, 2026
BMV:SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 548.00 | 548.00 | 467.43 | 473.21 | 473.21 | -20.88% | 115,791 |
| Apr 7, 2026 | 615.04 | 643.00 | 593.27 | 598.11 | 598.11 | -3.06% | 53,619 |
| Apr 6, 2026 | 642.61 | 642.61 | 607.50 | 616.96 | 616.96 | -4.31% | 22,963 |
| 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 | -2.02% | 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 |