Direxion Daily Semiconductor Bull 3X Shares (BVL:SOXL)
Peru · Delayed Price · Currency is PEN · Price in USD 26.68
-2.32 (-8.00%)
At close: Aug 29, 2025
BVL:SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -8.00% | 300 |
| Aug 28, 2025 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 4.47% | 6,100 |
| Aug 27, 2025 | 28.02 | 28.02 | 27.75 | 27.76 | 27.76 | 0.65% | 9,600 |
| Aug 26, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Aug 25, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Aug 22, 2025 | 27.81 | 28.05 | 27.58 | 27.58 | 27.58 | 9.44% | 1,941 |
| Aug 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.03% | 357 |
| Aug 20, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -10.01% | 1,041 |
| Aug 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | - |
| Aug 18, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.88% | 400 |
| Aug 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -4.02% | 8,800 |
| Aug 14, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.10% | 400 |
| Aug 13, 2025 | 29.02 | 29.18 | 28.68 | 29.18 | 29.18 | 4.96% | 3,427 |
| Aug 12, 2025 | 26.79 | 27.81 | 26.79 | 27.80 | 27.80 | 6.76% | 9,319 |
| Aug 11, 2025 | 26.41 | 26.55 | 26.04 | 26.04 | 26.04 | 1.80% | 7,038 |
| Aug 8, 2025 | 25.65 | 25.94 | 25.58 | 25.58 | 25.58 | 0.91% | 2,275 |
| Aug 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Aug 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | - |
| Aug 4, 2025 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 5.10% | 688 |
| Aug 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -3.98% | 350 |
| Jul 31, 2025 | 26.34 | 26.34 | 25.12 | 25.12 | 25.12 | -10.13% | 9,008 |
| Jul 30, 2025 | 27.70 | 27.95 | 27.70 | 27.95 | 27.95 | 9.61% | 625 |
| Jul 25, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | -10.18% | 400 |
| Jul 24, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | - |
| Jul 22, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - | - |
| Jul 21, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 4.34% | 300 |
| Jul 18, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | - |
| Jul 17, 2025 | 27.20 | 27.40 | 27.20 | 27.21 | 27.21 | 1.91% | 670 |
| Jul 16, 2025 | 26.04 | 26.70 | 26.04 | 26.70 | 26.70 | -4.64% | 1,850 |
| Jul 15, 2025 | 27.94 | 28.00 | 27.94 | 28.00 | 28.00 | 5.34% | 5,200 |
| Jul 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -3.13% | 770 |
| Jul 11, 2025 | 27.15 | 27.44 | 26.15 | 27.44 | 27.44 | 0.04% | 2,003 |
| Jul 10, 2025 | 27.40 | 27.43 | 27.40 | 27.43 | 27.43 | 3.51% | 2,117 |
| Jul 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 8, 2025 | 25.95 | 26.70 | 25.95 | 26.50 | 26.50 | 4.99% | 3,610 |
| Jul 7, 2025 | 25.45 | 25.45 | 25.24 | 25.24 | 25.24 | -4.25% | 800 |
| Jul 4, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | - |
| Jul 3, 2025 | 26.60 | 26.60 | 26.36 | 26.36 | 26.36 | 0.92% | 4,318 |
| Jul 2, 2025 | 26.00 | 26.12 | 26.00 | 26.12 | 26.12 | 8.83% | 1,031 |
| Jul 1, 2025 | 24.87 | 24.87 | 23.87 | 24.00 | 24.00 | -4.95% | 1,585 |
| Jun 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jun 27, 2025 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | 1.16% | 1,034 |
| Jun 26, 2025 | 24.94 | 25.19 | 24.94 | 24.96 | 24.96 | 3.96% | 2,480 |
| Jun 25, 2025 | 23.95 | 24.11 | 23.95 | 24.01 | 24.01 | 2.04% | 3,096 |
| Jun 24, 2025 | 23.15 | 23.90 | 23.15 | 23.53 | 23.53 | 10.52% | 5,480 |
| Jun 23, 2025 | 21.84 | 21.84 | 21.29 | 21.29 | 21.22 | -2.61% | 2,300 |
| Jun 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.79 | -0.64% | 645 |
| Jun 19, 2025 | 21.93 | 21.93 | 21.93 | 22.00 | 21.93 | - | - |
| Jun 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | - | 715 |
| Jun 17, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 21.93 | 0.50% | 805 |