Direxion Daily Semiconductor Bear 3X ETF (SOXS)
45.40
+0.32 (0.71%)
NYSE· Last Trade: Aug 6th, 10:08 AM EDT
Historical Prices For Direxion Daily Semiconductor Bear 3X ETF (SOXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 43.78 | 45.59 | 41.20 | 45.08 | 64,844,224 | 45.08 |
| 8/04/2026 | 46.54 | 47.33 | 41.41 | 42.33 | 83,184,225 | 42.33 |
| 8/03/2026 | 58.24 | 60.27 | 52.13 | 53.08 | 67,530,798 | 53.08 |
| 7/31/2026 | 47.07 | 55.20 | 45.18 | 54.27 | 97,611,442 | 54.27 |
| 7/30/2026 | 60.23 | 62.01 | 51.64 | 53.92 | 83,153,174 | 53.92 |
| 7/29/2026 | 63.97 | 73.30 | 61.04 | 73.15 | 77,912,766 | 73.15 |
| 7/28/2026 | 61.28 | 66.29 | 60.56 | 62.87 | 69,466,395 | 62.87 |
| 7/27/2026 | 50.09 | 59.67 | 49.50 | 54.93 | 66,990,444 | 54.93 |
| 7/24/2026 | 47.28 | 52.82 | 46.40 | 51.53 | 63,109,313 | 51.53 |
| 7/23/2026 | 46.99 | 47.34 | 43.92 | 45.61 | 68,365,788 | 45.61 |
| 7/22/2026 | 48.56 | 48.56 | 43.12 | 44.52 | 59,030,992 | 44.52 |
| 7/21/2026 | 46.34 | 49.09 | 44.44 | 45.13 | 66,211,416 | 45.13 |
| 7/20/2026 | 51.19 | 54.41 | 49.11 | 53.99 | 53,225,340 | 53.99 |
| 7/17/2026 | 58.59 | 61.60 | 51.34 | 54.85 | 107,781,593 | 54.85 |
| 7/16/2026 | 49.77 | 53.34 | 48.31 | 52.02 | 61,967,885 | 52.02 |
| 7/15/2026 | 41.23 | 49.69 | 41.16 | 45.98 | 52,422,502 | 45.98 |
| 7/14/2026 | 3.97 | 4.50 | 3.97 | 4.28 | 492,004,157 | 42.80 |
| 7/13/2026 | 4.43 | 4.73 | 4.38 | 4.65 | 608,028,920 | 46.50 |
| 7/10/2026 | 4.27 | 4.39 | 3.99 | 4.08 | 526,047,244 | 40.80 |
| 7/09/2026 | 3.87 | 4.12 | 3.75 | 4.07 | 682,270,980 | 40.70 |
| 7/08/2026 | 4.98 | 4.99 | 4.46 | 4.50 | 839,852,382 | 45.00 |
| 7/07/2026 | 4.80 | 5.14 | 4.66 | 4.80 | 686,729,363 | 48.00 |
| 7/06/2026 | 4.11 | 4.18 | 3.77 | 4.17 | 540,459,342 | 41.70 |
| 7/02/2026 | 3.84 | 4.74 | 3.71 | 4.51 | 930,920,772 | 45.10 |
| 7/01/2026 | 3.59 | 3.89 | 3.51 | 3.86 | 687,054,324 | 38.60 |
| 6/30/2026 | 3.66 | 3.68 | 3.17 | 3.24 | 580,010,811 | 32.40 |
| 6/29/2026 | 4.16 | 4.63 | 3.70 | 3.72 | 774,384,178 | 37.20 |
| 6/26/2026 | 4.03 | 4.25 | 3.95 | 4.24 | 688,017,750 | 42.40 |
| 6/25/2026 | 3.38 | 4.15 | 3.37 | 3.63 | 782,436,570 | 36.30 |
| 6/24/2026 | 4.00 | 4.39 | 3.92 | 4.08 | 818,190,603 | 40.80 |
| 6/23/2026 | 3.99 | 4.13 | 3.80 | 4.04 | 882,575,907 | 40.40 |
| 6/22/2026 | 3.33 | 3.49 | 3.29 | 3.30 | 473,172,816 | 29.20 |
| 6/18/2026 | 3.86 | 3.87 | 3.45 | 3.59 | 711,157,634 | 31.77 |
| 6/17/2026 | 4.17 | 4.46 | 3.92 | 4.46 | 656,809,055 | 39.46 |
| 6/16/2026 | 4.03 | 4.65 | 3.91 | 4.63 | 613,939,820 | 40.97 |
| 6/15/2026 | 4.07 | 4.17 | 3.91 | 3.95 | 463,780,366 | 34.95 |
| 6/12/2026 | 5.01 | 5.15 | 4.54 | 4.72 | 634,820,678 | 41.76 |
| 6/11/2026 | 6.10 | 6.10 | 4.90 | 4.97 | 905,478,045 | 43.98 |
| 6/10/2026 | 6.24 | 6.65 | 5.60 | 6.57 | 1,196,700,500 | 58.13 |
| 6/09/2026 | 5.25 | 7.11 | 5.14 | 5.93 | 1,384,254,165 | 52.47 |
| 6/08/2026 | 5.71 | 6.05 | 5.27 | 5.69 | 803,680,976 | 50.35 |
| 6/05/2026 | 5.86 | 6.85 | 5.79 | 6.84 | 972,692,033 | 60.52 |
| 6/04/2026 | 5.57 | 5.81 | 5.00 | 5.20 | 660,713,258 | 46.01 |
| 6/03/2026 | 4.88 | 5.35 | 4.82 | 4.91 | 625,324,143 | 43.45 |
| 6/02/2026 | 5.80 | 5.93 | 5.15 | 5.17 | 472,886,174 | 45.75 |
| 6/01/2026 | 6.55 | 6.74 | 6.05 | 6.26 | 329,690,282 | 55.39 |
| 5/29/2026 | 0.00 | 6.49 | 5.91 | 6.33 | 307,719,352 | 56.01 |
| 5/28/2026 | 6.49 | 6.83 | 6.10 | 6.31 | 351,131,014 | 55.83 |
| 5/27/2026 | 5.83 | 6.91 | 5.83 | 6.53 | 534,110,196 | 57.78 |
| 5/26/2026 | 6.90 | 6.95 | 6.19 | 6.29 | 399,298,717 | 55.66 |
| 5/22/2026 | 8.00 | 8.06 | 7.50 | 7.73 | 282,538,291 | 68.40 |
| 5/21/2026 | 8.65 | 8.78 | 8.21 | 8.29 | 255,911,215 | 73.35 |
| 5/20/2026 | 9.30 | 9.35 | 8.51 | 8.54 | 280,421,500 | 75.57 |
| 5/19/2026 | 10.64 | 11.07 | 9.37 | 9.93 | 537,899,065 | 87.87 |
| 5/18/2026 | 8.77 | 10.47 | 8.68 | 9.95 | 410,550,399 | 88.04 |
| 5/15/2026 | 9.13 | 9.39 | 8.80 | 9.23 | 402,809,652 | 81.67 |
| 5/14/2026 | 8.43 | 8.63 | 8.12 | 8.27 | 253,467,154 | 73.18 |
| 5/13/2026 | 8.38 | 8.98 | 8.14 | 8.35 | 354,270,079 | 73.88 |
| 5/12/2026 | 8.74 | 9.91 | 8.55 | 8.95 | 516,275,660 | 79.19 |
| 5/11/2026 | 8.65 | 8.77 | 8.15 | 8.20 | 299,500,086 | 72.56 |
| 5/08/2026 | 9.86 | 9.97 | 8.84 | 8.85 | 313,191,584 | 78.31 |
| 5/07/2026 | 10.02 | 10.88 | 9.97 | 10.60 | 288,140,011 | 93.79 |
| 5/06/2026 | 10.43 | 11.14 | 9.80 | 9.81 | 332,672,533 | 86.80 |