Direxion Daily Semiconductor Bear 3X ETF (SOXS)

Last Price57.19

Change+2.04 (3.70%)

NYSE · Last Trade: Nov 10th, 1:13 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Direxion Daily Semiconductor Bear 3X ETF (SOXS)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	67.79	68.77	53.17	55.15	102,788,129	55.15
11/06/2026	65.42	76.05	64.15	70.95	100,429,895	70.95
11/05/2026	67.21	81.45	66.32	81.22	137,485,451	81.22
11/04/2026	56.05	61.81	52.24	58.34	113,422,065	58.34
11/03/2026	53.27	54.92	50.74	53.64	76,002,847	53.64
11/02/2026	50.38	58.53	49.31	58.09	75,650,677	58.09
10/30/2026	50.12	54.85	49.14	52.08	97,339,921	52.08
10/29/2026	42.08	43.36	40.58	41.68	82,811,202	41.68
10/28/2026	41.33	42.41	39.33	39.78	74,373,908	39.78
10/27/2026	45.80	46.21	41.90	42.50	72,749,412	42.50
10/26/2026	51.03	52.09	46.47	47.98	65,719,403	47.98
10/23/2026	53.77	54.38	50.27	52.46	62,064,946	52.46
10/22/2026	49.82	54.31	48.62	53.45	95,543,311	53.45
10/21/2026	44.51	47.10	43.57	44.29	63,412,392	44.29
10/20/2026	48.64	50.12	44.76	47.13	77,071,999	47.13
10/19/2026	43.85	47.07	43.32	46.63	75,919,684	46.63
10/16/2026	46.22	49.36	45.08	49.23	77,466,046	49.23
10/15/2026	47.19	48.37	43.10	43.64	110,205,974	43.64
10/14/2026	40.03	42.95	39.43	42.52	91,134,550	42.52
10/13/2026	40.15	40.90	37.36	37.42	88,859,916	37.42
10/12/2026	35.75	37.50	35.68	37.19	56,827,961	37.19
10/09/2026	32.40	34.91	32.39	34.39	72,158,724	34.39
10/08/2026	32.25	34.96	31.25	33.79	114,381,736	33.79
10/07/2026	31.55	31.97	30.50	30.65	67,086,887	30.65
10/06/2026	29.06	29.77	28.62	29.63	55,050,172	29.63
10/05/2026	30.09	30.75	29.61	29.62	50,442,924	29.62
10/02/2026	29.39	29.98	28.46	29.71	101,225,324	29.71
10/01/2026	32.95	33.89	31.10	31.76	93,695,863	31.76
9/30/2026	33.07	33.86	32.42	33.08	53,806,599	33.08
9/29/2026	32.82	33.64	31.96	33.26	72,256,632	33.26
9/28/2026	33.17	35.95	32.77	34.43	75,960,296	34.43
9/25/2026	32.97	33.39	31.90	32.43	68,879,318	32.43
9/24/2026	35.45	35.85	33.43	33.63	84,244,033	33.63
9/23/2026	32.87	35.06	32.63	33.66	82,254,285	33.66
9/22/2026	35.98	36.01	32.25	32.42	85,362,227	32.42
9/21/2026	38.75	39.51	34.68	35.33	85,191,042	34.89
9/18/2026	44.11	44.26	41.47	41.49	55,388,811	40.98
9/17/2026	45.72	46.34	44.67	44.99	50,950,120	44.43
9/16/2026	48.55	51.74	47.57	50.11	58,091,432	49.49
9/15/2026	49.87	51.80	49.26	51.10	40,912,890	50.47
9/14/2026	51.61	52.22	50.20	51.73	62,371,338	51.09
9/11/2026	44.69	45.82	43.12	44.14	63,890,826	43.60
9/10/2026	46.52	47.49	45.49	46.74	56,368,725	46.16
9/09/2026	44.80	44.82	42.31	43.24	53,276,984	42.71
9/08/2026	43.55	44.83	42.51	44.08	56,504,611	43.54
9/04/2026	49.56	50.21	46.10	46.34	55,334,095	45.77
9/03/2026	53.49	55.69	51.28	51.60	42,355,599	50.96
9/02/2026	52.80	54.39	51.05	51.83	43,388,634	51.19
9/01/2026	51.88	53.69	50.90	52.22	46,555,145	51.58
8/31/2026	49.27	50.24	48.09	49.02	32,895,452	48.42
8/28/2026	46.60	50.23	46.15	49.82	49,305,374	49.21
8/27/2026	45.42	47.71	44.71	45.35	42,988,451	44.79
8/26/2026	49.01	49.89	47.87	48.09	34,676,982	47.50
8/25/2026	47.81	49.83	46.66	48.42	34,183,870	47.82
8/24/2026	49.14	52.81	49.13	50.75	46,280,174	50.12
8/21/2026	44.67	48.46	44.65	47.03	38,721,898	46.45
8/20/2026	47.33	48.29	45.47	46.25	45,796,283	45.68
8/19/2026	42.83	48.34	42.48	47.05	69,058,698	46.47
8/18/2026	42.89	45.83	41.94	44.19	75,442,134	43.64
8/17/2026	38.65	39.09	36.89	38.36	58,784,276	37.89
8/14/2026	40.61	41.92	39.73	40.28	44,550,694	39.78
8/13/2026	41.01	41.14	37.56	40.12	66,307,994	39.62
8/12/2026	39.30	41.08	39.28	40.97	50,749,824	40.46
8/11/2026	43.01	45.16	42.85	44.03	36,977,633	43.49
8/10/2026	41.35	45.28	41.14	45.21	41,584,038	44.65