Direxion Daily Semiconductor Bull 3X ETF (SOXL)

Last Price51.14

Change-3.71 (-6.76%)

NYSE · Last Trade: Mar 22nd, 4:27 PM EDT

Historical Prices For Direxion Daily Semiconductor Bull 3X ETF (SOXL)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	54.69	55.36	49.00	51.14	101,773,193	51.14
3/19/2026	49.53	56.11	48.50	54.85	93,492,264	54.85
3/18/2026	55.03	56.48	54.00	54.02	75,085,463	54.02
3/17/2026	55.10	55.40	53.30	54.95	59,413,937	54.95
3/16/2026	54.06	55.68	53.01	53.69	79,576,682	53.69
3/13/2026	51.88	53.96	50.04	50.72	83,244,324	50.72
3/12/2026	53.53	53.88	49.53	50.28	105,340,477	50.28
3/11/2026	55.50	57.74	55.35	56.09	82,045,464	56.09
3/10/2026	53.36	57.78	53.36	54.59	104,496,450	54.59
3/09/2026	45.51	53.78	44.53	53.32	114,483,433	53.32
3/06/2026	50.09	53.36	46.80	47.89	125,243,279	47.89
3/05/2026	55.31	57.69	51.13	54.80	109,363,374	54.80
3/04/2026	55.96	57.72	54.38	56.62	77,401,037	56.62
3/03/2026	55.12	55.86	51.36	53.42	130,309,478	53.42
3/02/2026	58.11	62.82	58.05	62.76	81,306,536	62.76
2/27/2026	61.51	63.76	60.66	62.77	70,112,735	62.77
2/26/2026	71.03	71.11	61.63	65.34	97,370,888	65.34
2/25/2026	70.89	72.36	70.48	71.86	52,154,414	71.86
2/24/2026	68.11	70.00	66.35	68.53	66,614,384	68.53
2/23/2026	65.85	67.65	63.47	65.86	66,659,923	65.86
2/20/2026	63.76	68.22	63.58	67.11	81,018,429	67.11
2/19/2026	64.33	65.51	62.96	65.23	68,559,162	65.23
2/18/2026	65.25	68.44	64.07	66.29	69,191,824	66.29
2/17/2026	62.02	65.96	59.56	64.35	79,107,584	64.35
2/13/2026	63.92	66.25	61.43	64.59	79,931,295	64.59
2/12/2026	69.67	70.86	62.77	63.10	90,243,179	63.10
2/11/2026	67.21	69.09	63.23	68.05	89,420,107	68.05
2/10/2026	64.67	65.21	61.42	63.34	58,128,755	63.34
2/09/2026	59.99	65.05	59.29	64.03	66,353,562	64.03
2/06/2026	56.40	62.25	55.67	61.75	108,594,233	61.75
2/05/2026	51.31	55.49	50.01	53.25	107,418,611	53.25
2/04/2026	59.44	61.03	49.33	53.19	138,456,834	53.19
2/03/2026	66.81	67.62	57.02	61.20	100,846,477	61.20
2/02/2026	59.46	66.94	59.10	65.20	66,363,443	65.20
1/30/2026	67.12	69.86	60.29	61.79	83,504,241	61.79
1/29/2026	70.40	71.98	62.65	70.47	77,471,204	70.47
1/28/2026	69.00	70.93	67.97	70.09	73,367,175	70.09
1/27/2026	63.31	65.99	62.54	64.96	60,530,321	64.96
1/26/2026	60.75	61.95	59.60	60.70	42,437,998	60.70
1/23/2026	62.48	63.36	60.15	61.60	58,614,154	61.60
1/22/2026	66.90	66.96	63.04	63.72	61,902,595	63.72
1/21/2026	60.24	65.11	59.46	63.48	102,479,595	63.48
1/20/2026	57.34	61.05	57.22	57.94	71,016,087	57.94
1/16/2026	61.19	62.19	59.50	60.75	58,559,619	60.75
1/15/2026	60.96	61.66	58.01	58.08	88,954,500	58.08
1/14/2026	54.89	55.44	53.00	55.38	70,169,122	55.38
1/13/2026	55.69	57.63	55.43	56.07	61,566,598	56.07
1/12/2026	52.38	55.15	52.35	54.65	52,688,820	54.65
1/09/2026	51.08	54.76	50.31	53.95	87,214,393	53.95
1/08/2026	51.80	51.81	48.14	49.65	79,507,675	49.65
1/07/2026	52.20	52.74	50.84	52.29	65,382,697	52.29
1/06/2026	51.10	54.30	51.07	54.01	92,149,392	54.01
1/05/2026	50.34	51.22	48.63	49.22	94,654,114	49.22
1/02/2026	45.13	48.09	45.08	47.24	132,720,035	47.24
12/31/2025	43.89	44.15	42.01	42.03	44,754,852	42.03
12/30/2025	44.15	44.75	43.57	43.67	40,517,479	43.67
12/29/2025	42.98	44.33	42.35	43.82	54,422,795	43.82
12/26/2025	44.75	44.79	43.81	44.21	38,006,624	44.21
12/24/2025	43.72	44.36	43.59	44.21	30,717,768	44.21
12/23/2025	42.62	43.80	42.22	43.70	44,177,118	43.70
12/22/2025	44.45	44.56	42.73	43.26	62,448,786	43.26