Direxion Daily Semiconductor Bear 3X ETF (SOXS)

Last Price44.29

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 22nd, 9:33 AM EDT

Quote News Press Releases Chart Historical

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

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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	85,362,297	32.42
9/21/2026	38.75	39.51	34.68	35.33	85,191,648	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	50,949,540	44.43
9/16/2026	48.55	51.74	47.57	50.11	58,089,199	49.49
9/15/2026	49.87	51.80	49.26	51.10	40,905,219	50.47
9/14/2026	51.61	52.22	50.20	51.73	62,371,058	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	56,365,044	46.16
9/09/2026	44.80	44.82	42.31	43.24	53,276,860	42.71
9/08/2026	43.55	44.83	42.51	44.08	56,504,165	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	42,354,557	50.96
9/02/2026	52.80	54.39	51.05	51.83	43,387,327	51.19
9/01/2026	51.88	53.69	50.90	52.22	46,552,868	51.58
8/31/2026	49.27	50.24	48.09	49.02	32,895,032	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	42,986,544	44.79
8/26/2026	49.01	49.89	47.87	48.09	34,669,999	47.50
8/25/2026	47.81	49.83	46.66	48.42	34,183,279	47.82
8/24/2026	49.14	52.81	49.13	50.75	46,279,283	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	45,794,948	45.68
8/19/2026	42.83	48.34	42.48	47.05	69,055,092	46.47
8/18/2026	42.89	45.83	41.94	44.19	75,439,897	43.64
8/17/2026	38.65	39.09	36.89	38.36	58,783,244	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	66,298,899	39.62
8/12/2026	39.30	41.08	39.28	40.97	50,746,808	40.46
8/11/2026	43.01	45.16	42.85	44.03	36,975,212	43.49
8/10/2026	41.35	45.28	41.14	45.21	41,581,206	44.65
8/07/2026	41.54	45.08	40.90	42.08	57,604,697	41.56
8/06/2026	47.16	48.83	42.16	44.76	70,686,660	44.21
8/05/2026	43.78	45.59	41.20	45.08	64,844,224	44.52
8/04/2026	46.54	47.33	41.41	42.33	83,184,225	41.81
8/03/2026	58.24	60.27	52.13	53.08	67,530,798	52.42
7/31/2026	47.07	55.20	45.18	54.27	97,611,442	53.60
7/30/2026	60.23	62.01	51.64	53.92	83,153,174	53.25
7/29/2026	63.97	73.30	61.04	73.15	77,912,766	72.25
7/28/2026	61.28	66.29	60.56	62.87	69,466,395	62.09
7/27/2026	50.09	59.67	49.50	54.93	66,990,444	54.25
7/24/2026	47.28	52.82	46.40	51.53	63,109,313	50.89
7/23/2026	46.99	47.34	43.92	45.61	68,365,788	45.05
7/22/2026	48.56	48.56	43.12	44.52	59,030,992	43.97