Skip to main content
Direxion Daily Semiconductor Bull 3x Shares (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
46.50
+1.34 (2.97%)
At close: Dec 5, 2025, 4:00 PM EST
46.40
-0.10 (-0.22%)
After-hours: Dec 5, 2025, 8:00 PM EST

SOXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202546.4748.0546.3046.5046.502.97%76,355,706
Dec 4, 202545.8946.1044.4445.1645.16-3.05%77,160,485
Dec 3, 202544.4546.6843.1546.5846.586.35%92,817,330
Dec 2, 202542.7944.6142.0343.8043.806.03%108,670,514
Dec 1, 202539.5842.3639.4641.3141.310.12%78,639,261
Nov 28, 202539.6541.3339.2541.2641.265.28%56,373,210
Nov 26, 202537.4440.1537.3039.1939.198.35%102,674,160
Nov 25, 202534.3436.4532.0536.1736.170.86%107,410,532
Nov 24, 202532.6936.3132.6535.8635.8613.02%106,763,807
Nov 21, 202530.8533.0428.1231.7331.732.99%203,833,601
Nov 20, 202538.7939.1930.4130.8130.81-14.32%226,948,299
Nov 19, 202534.7237.3034.2035.9635.964.69%120,458,904
Nov 18, 202535.3136.0133.1534.3534.35-6.76%153,515,794
Nov 17, 202537.9040.0835.5336.8436.84-5.20%101,936,577
Nov 14, 202535.7440.6035.1538.8638.86-0.92%125,398,567
Nov 13, 202542.1742.6438.0039.2239.22-10.27%126,123,730
Nov 12, 202544.0144.6342.8543.7143.714.54%77,730,881
Nov 11, 202543.7244.0441.6541.8141.81-7.01%80,862,657
Nov 10, 202545.0645.5243.4644.9644.967.71%74,223,272
Nov 7, 202541.1041.7437.0441.7441.74-2.95%143,013,492
Nov 6, 202546.4646.9942.1543.0143.01-8.16%106,419,629
Nov 5, 202543.2248.4343.2146.8346.839.42%76,488,923
Nov 4, 202544.7746.8842.5342.8042.80-11.90%87,734,250
Nov 3, 202549.5050.1948.0348.5848.581.67%52,610,598
Oct 31, 202548.7749.9946.7147.7847.780.82%75,650,410
Oct 30, 202548.5049.9747.2747.3947.39-4.03%76,956,282
Oct 29, 202549.3750.7648.0549.3849.385.15%88,268,792
Oct 28, 202546.4447.6145.9446.9646.960.26%53,994,951
Oct 27, 202545.4947.1645.1446.8446.848.58%72,684,112
Oct 24, 202543.4344.1642.9643.1443.144.79%69,872,492
Oct 23, 202537.7341.4737.5541.1741.177.24%72,467,001
Oct 22, 202540.0840.8135.9738.3938.39-7.52%110,646,684
Oct 21, 202541.8142.0340.5241.5141.51-1.73%54,386,720
Oct 20, 202541.1643.0441.1342.2442.244.84%62,424,470
Oct 17, 202539.6140.8138.3240.2940.29-0.69%92,083,361
Oct 16, 202541.4541.9339.2840.5740.571.48%89,397,028
Oct 15, 202539.5540.1737.7139.9839.989.15%96,059,772
Oct 14, 202536.6239.0135.9536.6336.63-6.41%100,358,199
Oct 13, 202538.2339.4737.3739.1439.1414.41%89,274,051
Oct 10, 202542.5242.8434.1734.2134.21-19.01%204,858,945
Oct 9, 202542.5842.8441.0142.2442.24-1.26%63,095,734
Oct 8, 202538.8742.9438.6842.7842.7810.17%77,149,758
Oct 7, 202542.7843.0238.7038.8338.83-6.90%96,375,863
Oct 6, 202542.8343.3741.6641.7141.719.10%99,880,312
Oct 3, 202539.4840.0637.6238.2338.23-2.18%69,252,451
Oct 2, 202538.9639.3238.1439.0839.086.02%68,834,360
Oct 1, 202534.1836.9833.9836.8636.865.80%67,094,664
Sep 30, 202534.0734.9633.5734.8434.842.41%60,696,784
Sep 29, 202535.0335.4933.9934.0234.02-56,593,682
Sep 26, 202533.9334.2332.8334.0234.020.50%60,944,517
Sep 25, 202532.4434.0631.3633.8533.85-1.02%79,969,598
Sep 24, 202533.9634.3932.8134.2034.20-0.29%58,369,917
Sep 23, 202534.7035.3033.6734.3034.30-0.38%63,661,723
Sep 22, 202533.2034.7533.1934.4334.424.27%62,948,159
Sep 19, 202533.5633.6032.1233.0233.01-1.84%66,106,137
Sep 18, 202532.7634.1432.4333.6433.6310.40%104,513,292
Sep 17, 202530.2831.2529.1630.4730.46-0.03%80,483,924
Sep 16, 202530.3330.6529.7930.4830.471.60%54,148,198
Sep 15, 202529.1430.0328.9230.0029.992.39%61,267,957
Sep 12, 202529.3729.5528.7929.3029.290.45%52,502,568
Sep 11, 202529.0629.6128.9729.1729.161.99%69,919,842
Sep 10, 202528.4828.8328.0728.6028.595.22%86,721,576
Sep 9, 202527.1727.3726.5727.1827.170.37%55,882,318
Sep 8, 202526.9627.4326.6827.0827.072.38%72,341,742
Sep 5, 202526.8226.9725.6026.4526.443.12%110,749,436
Sep 4, 202524.4125.7323.9825.6525.642.97%81,641,173
Sep 3, 202525.4125.4124.1224.9124.90-1.35%79,482,164
Sep 2, 202524.0825.2823.8025.2525.24-3.03%101,906,668
Aug 29, 202527.3227.3525.6726.0426.03-8.73%108,411,318
Aug 28, 202528.4129.1127.9628.5328.521.24%74,466,372
Aug 27, 202527.6128.2327.2828.1828.170.86%61,375,213
Aug 26, 202527.5328.2227.5227.9427.932.34%57,544,326
Aug 25, 202527.3527.5826.8127.3027.29-0.55%55,018,743
Aug 22, 202525.5628.3225.3427.4527.448.28%117,140,893
Aug 21, 202525.4025.9024.9125.3525.34-1.74%67,871,086
Aug 20, 202526.1126.1123.6625.8025.79-1.68%117,636,493
Aug 19, 202527.5727.8626.1026.2426.23-4.69%75,595,120
Aug 18, 202527.1027.6527.0327.5327.520.58%50,310,362
Aug 15, 202528.7128.7127.0727.3727.36-6.97%93,664,662
Aug 14, 202528.1229.6627.9529.4229.410.51%84,286,844
Aug 13, 202528.6529.3328.3129.2729.264.54%89,497,115
Aug 12, 202526.2128.0825.6828.0027.999.33%125,910,469
Aug 11, 202526.0326.8925.4525.6125.60-0.39%75,943,484
Aug 8, 202525.1625.8324.9025.7125.702.84%71,389,885
Aug 7, 202525.4825.8824.5325.0024.994.21%117,228,393
Aug 6, 202523.8424.1222.9523.9923.98-2.16%103,447,465
Aug 5, 202525.4225.6823.6124.5224.51-1.92%99,733,426
Aug 4, 202524.5925.1824.2425.0024.993.82%85,963,838
Aug 1, 202523.5824.8322.5724.0824.07-3.60%132,665,236
Jul 31, 202526.7026.7424.2024.9824.97-9.53%133,413,756
Jul 30, 202527.7528.1326.9327.6127.602.15%96,772,150
Jul 29, 202527.4128.1626.5027.0327.020.56%101,714,456
Jul 28, 202526.3826.9926.3426.8826.875.00%88,108,434
Jul 25, 202525.1725.6224.8325.6025.59-0.08%68,037,930
Jul 24, 202525.6625.7924.9525.6225.61-0.62%77,503,286
Jul 23, 202525.6525.9124.8425.7825.77-2.05%105,639,244
Jul 22, 202527.1227.2825.3426.3226.31-4.29%118,871,562
Jul 21, 202527.5628.5027.4427.5027.490.62%79,860,326
Jul 18, 202527.6627.9026.7627.3327.320.04%68,274,331
Jul 17, 202526.9627.5126.4227.3227.311.07%85,334,112