Direxion Daily Semiconductor Bull 3X ETF (SOXL)
NYSEARCA: SOXL · Real-Time Price · USD
215.60
-37.01 (-14.65%)
At close: Jun 26, 2026, 4:00 PM EDT
212.52
-3.08 (-1.43%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SOXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 226.24 | 231.25 | 212.10 | 215.60 | 215.60 | -14.65% | 49,534,194 |
| Jun 25, 2026 | 268.05 | 268.40 | 225.74 | 252.61 | 252.61 | 10.04% | 56,345,301 |
| Jun 24, 2026 | 233.11 | 237.00 | 211.13 | 229.57 | 229.57 | -0.80% | 48,684,161 |
| Jun 23, 2026 | 236.00 | 252.98 | 223.00 | 231.42 | 231.42 | -23.06% | 67,931,332 |
| Jun 22, 2026 | 299.26 | 302.00 | 286.24 | 300.77 | 300.77 | 7.69% | 35,174,559 |
| Jun 18, 2026 | 266.04 | 286.15 | 265.00 | 279.29 | 279.29 | 19.43% | 47,905,938 |
| Jun 17, 2026 | 247.42 | 259.79 | 233.30 | 233.86 | 233.86 | 3.39% | 47,094,940 |
| Jun 16, 2026 | 267.13 | 274.93 | 226.00 | 226.19 | 226.19 | -16.99% | 52,468,160 |
| Jun 15, 2026 | 265.99 | 274.88 | 261.60 | 272.50 | 272.50 | 16.12% | 38,776,874 |
| Jun 12, 2026 | 222.22 | 242.40 | 214.74 | 234.68 | 234.68 | 4.77% | 49,395,881 |
| Jun 11, 2026 | 192.30 | 225.63 | 192.30 | 223.99 | 223.99 | 23.99% | 69,839,811 |
| Jun 10, 2026 | 191.54 | 212.99 | 177.30 | 180.65 | 180.65 | -10.43% | 92,074,478 |
| Jun 9, 2026 | 227.06 | 231.02 | 157.56 | 201.68 | 201.68 | -4.62% | 122,094,942 |
| Jun 8, 2026 | 210.62 | 222.19 | 201.69 | 211.44 | 211.44 | 15.83% | 66,929,645 |
| Jun 5, 2026 | 230.85 | 233.69 | 181.81 | 182.54 | 182.54 | -30.51% | 102,358,659 |
| Jun 4, 2026 | 242.04 | 274.50 | 228.55 | 262.70 | 262.70 | -6.36% | 57,500,226 |
| Jun 3, 2026 | 281.47 | 284.58 | 257.26 | 280.54 | 280.54 | 5.34% | 45,617,215 |
| Jun 2, 2026 | 243.18 | 267.08 | 238.82 | 266.32 | 266.32 | 17.31% | 40,725,569 |
| Jun 1, 2026 | 217.27 | 234.06 | 210.14 | 227.03 | 227.03 | 1.20% | 36,279,353 |
| May 29, 2026 | 231.82 | 239.07 | 218.56 | 224.34 | 224.34 | -0.13% | 36,507,786 |
| May 28, 2026 | 219.00 | 231.89 | 207.56 | 224.63 | 224.63 | 3.05% | 45,974,040 |
| May 27, 2026 | 242.66 | 242.66 | 204.00 | 217.98 | 217.98 | -3.46% | 72,700,714 |
| May 26, 2026 | 211.38 | 228.50 | 209.89 | 225.79 | 225.79 | 18.49% | 51,061,549 |
| May 22, 2026 | 184.80 | 195.27 | 183.34 | 190.56 | 190.56 | 6.82% | 44,180,475 |
| May 21, 2026 | 171.26 | 179.97 | 168.23 | 178.39 | 178.39 | 3.00% | 51,165,942 |
| May 20, 2026 | 161.00 | 173.70 | 161.00 | 173.20 | 173.20 | 14.03% | 54,441,681 |
| May 19, 2026 | 141.24 | 160.60 | 135.02 | 151.89 | 151.89 | 0.09% | 84,014,172 |
| May 18, 2026 | 172.95 | 174.61 | 142.69 | 151.75 | 151.75 | -7.57% | 74,029,848 |
| May 15, 2026 | 167.00 | 174.40 | 161.14 | 164.18 | 164.18 | -11.82% | 60,686,223 |
| May 14, 2026 | 182.67 | 189.56 | 178.28 | 186.19 | 186.19 | 1.06% | 43,318,951 |
| May 13, 2026 | 183.84 | 188.49 | 172.26 | 184.24 | 184.24 | 6.79% | 59,522,250 |
| May 12, 2026 | 177.62 | 182.24 | 150.58 | 172.52 | 172.52 | -9.40% | 91,705,572 |
| May 11, 2026 | 181.00 | 191.29 | 178.94 | 190.42 | 190.42 | 7.62% | 50,495,958 |
| May 8, 2026 | 163.00 | 177.50 | 161.51 | 176.94 | 176.94 | 16.33% | 47,016,488 |
| May 7, 2026 | 162.12 | 162.90 | 147.61 | 152.10 | 152.10 | -8.29% | 72,375,207 |
| May 6, 2026 | 157.84 | 166.00 | 149.06 | 165.85 | 165.85 | 15.05% | 65,579,223 |
| May 5, 2026 | 135.00 | 147.26 | 134.02 | 144.16 | 144.16 | 13.02% | 52,130,075 |
| May 4, 2026 | 132.20 | 133.67 | 123.80 | 127.55 | 127.55 | -2.19% | 46,455,721 |
| May 1, 2026 | 124.39 | 131.38 | 121.66 | 130.40 | 130.40 | 2.69% | 40,940,347 |
| Apr 30, 2026 | 122.81 | 127.45 | 117.50 | 126.98 | 126.98 | 7.64% | 58,536,651 |
| Apr 29, 2026 | 114.76 | 118.32 | 112.30 | 117.97 | 117.97 | 7.68% | 55,503,693 |
| Apr 28, 2026 | 108.75 | 115.62 | 103.99 | 109.56 | 109.56 | -11.21% | 94,099,741 |
| Apr 27, 2026 | 128.33 | 129.59 | 117.79 | 123.39 | 123.39 | -3.84% | 73,334,615 |
| Apr 24, 2026 | 125.21 | 130.12 | 120.24 | 128.32 | 128.32 | 13.79% | 83,092,416 |
| Apr 23, 2026 | 108.62 | 116.77 | 107.46 | 112.77 | 112.77 | 6.75% | 96,510,191 |
| Apr 22, 2026 | 102.94 | 106.09 | 99.60 | 105.64 | 105.64 | 7.70% | 58,165,233 |
| Apr 21, 2026 | 97.97 | 99.95 | 95.32 | 98.09 | 98.09 | 2.24% | 65,206,901 |
| Apr 20, 2026 | 95.97 | 96.93 | 92.03 | 95.94 | 95.94 | 1.33% | 49,367,793 |
| Apr 17, 2026 | 93.20 | 94.75 | 90.66 | 94.68 | 94.68 | 7.14% | 67,081,435 |
| Apr 16, 2026 | 85.01 | 89.39 | 83.31 | 88.37 | 88.37 | 2.80% | 63,777,477 |
| Apr 15, 2026 | 84.66 | 85.98 | 79.76 | 85.96 | 85.96 | 0.76% | 68,425,440 |
| Apr 14, 2026 | 83.27 | 85.57 | 80.71 | 85.31 | 85.31 | 5.90% | 61,656,971 |
| Apr 13, 2026 | 75.59 | 80.74 | 75.25 | 80.56 | 80.56 | 5.46% | 64,504,596 |
| Apr 10, 2026 | 74.30 | 78.30 | 74.30 | 76.39 | 76.39 | 6.13% | 78,863,608 |
| Apr 9, 2026 | 68.12 | 72.28 | 68.12 | 71.98 | 71.98 | 6.64% | 79,331,609 |
| Apr 8, 2026 | 66.33 | 67.98 | 63.56 | 67.50 | 67.50 | 19.36% | 111,697,275 |
| Apr 7, 2026 | 54.32 | 56.60 | 52.13 | 56.55 | 56.55 | 3.17% | 107,326,502 |
| Apr 6, 2026 | 53.75 | 55.60 | 52.88 | 54.81 | 54.81 | 3.91% | 68,780,424 |
| Apr 2, 2026 | 46.06 | 53.07 | 46.05 | 52.75 | 52.75 | 0.94% | 104,471,717 |
| Apr 1, 2026 | 50.04 | 54.09 | 49.62 | 52.26 | 52.26 | 9.08% | 121,955,587 |
| Mar 31, 2026 | 42.88 | 48.18 | 42.61 | 47.91 | 47.91 | 17.95% | 138,002,111 |
| Mar 30, 2026 | 47.86 | 48.29 | 39.52 | 40.62 | 40.62 | -12.85% | 139,746,174 |
| Mar 27, 2026 | 48.04 | 49.38 | 45.96 | 46.61 | 46.61 | -4.82% | 99,401,414 |
| Mar 26, 2026 | 54.19 | 54.44 | 48.87 | 48.97 | 48.97 | -14.15% | 116,603,795 |
| Mar 25, 2026 | 56.64 | 58.25 | 55.59 | 57.04 | 57.04 | 3.78% | 84,440,286 |
| Mar 24, 2026 | 51.54 | 56.09 | 51.54 | 54.96 | 54.96 | 3.64% | 92,153,492 |
| Mar 23, 2026 | 54.63 | 56.81 | 52.28 | 53.03 | 53.03 | 3.70% | 115,257,370 |
| Mar 20, 2026 | 54.69 | 55.36 | 49.00 | 51.14 | 51.14 | -6.76% | 101,773,048 |
| Mar 19, 2026 | 49.53 | 56.11 | 48.50 | 54.85 | 54.85 | 1.54% | 93,732,709 |
| Mar 18, 2026 | 55.03 | 56.48 | 54.00 | 54.02 | 54.02 | -1.69% | 75,470,042 |
| Mar 17, 2026 | 55.10 | 55.40 | 53.30 | 54.95 | 54.95 | 2.35% | 59,567,715 |
| Mar 16, 2026 | 54.06 | 55.68 | 53.01 | 53.69 | 53.69 | 5.86% | 79,819,185 |
| Mar 13, 2026 | 51.88 | 53.96 | 50.04 | 50.72 | 50.72 | 0.88% | 83,244,323 |
| Mar 12, 2026 | 53.53 | 53.88 | 49.53 | 50.28 | 50.28 | -10.36% | 105,674,414 |
| Mar 11, 2026 | 55.50 | 57.74 | 55.35 | 56.09 | 56.09 | 2.75% | 83,007,700 |
| Mar 10, 2026 | 53.36 | 57.78 | 53.36 | 54.59 | 54.59 | 2.38% | 104,717,622 |
| Mar 9, 2026 | 45.51 | 53.78 | 44.53 | 53.32 | 53.32 | 11.34% | 114,897,710 |
| Mar 6, 2026 | 50.09 | 53.36 | 46.80 | 47.89 | 47.89 | -12.61% | 125,241,492 |
| Mar 5, 2026 | 55.32 | 57.69 | 51.13 | 54.80 | 54.80 | -3.21% | 110,055,840 |
| Mar 4, 2026 | 55.96 | 57.72 | 54.38 | 56.62 | 56.62 | 5.99% | 78,143,326 |
| Mar 3, 2026 | 55.12 | 55.86 | 51.36 | 53.42 | 53.42 | -14.88% | 131,198,315 |
| Mar 2, 2026 | 58.11 | 62.82 | 58.05 | 62.76 | 62.76 | -0.02% | 81,699,785 |
| Feb 27, 2026 | 61.51 | 63.76 | 60.66 | 62.77 | 62.77 | -3.93% | 70,112,717 |
| Feb 26, 2026 | 71.03 | 71.11 | 61.63 | 65.34 | 65.34 | -9.07% | 97,787,941 |
| Feb 25, 2026 | 70.89 | 72.36 | 70.48 | 71.86 | 71.86 | 4.86% | 52,929,283 |
| Feb 24, 2026 | 68.11 | 70.00 | 66.35 | 68.53 | 68.53 | 4.05% | 66,892,148 |
| Feb 23, 2026 | 65.85 | 67.65 | 63.47 | 65.86 | 65.86 | -1.86% | 66,926,259 |
| Feb 20, 2026 | 63.76 | 68.22 | 63.58 | 67.11 | 67.11 | 2.88% | 81,017,925 |
| Feb 19, 2026 | 64.33 | 65.51 | 62.96 | 65.23 | 65.23 | -1.60% | 68,827,490 |
| Feb 18, 2026 | 65.26 | 68.45 | 64.07 | 66.29 | 66.29 | 3.01% | 69,348,988 |
| Feb 17, 2026 | 62.02 | 65.96 | 59.56 | 64.35 | 64.35 | -0.37% | 79,420,360 |
| Feb 13, 2026 | 63.93 | 66.25 | 61.43 | 64.59 | 64.59 | 2.36% | 79,931,289 |
| Feb 12, 2026 | 69.67 | 70.86 | 62.77 | 63.10 | 63.10 | -7.27% | 90,896,096 |
| Feb 11, 2026 | 67.21 | 69.10 | 63.23 | 68.05 | 68.05 | 7.44% | 89,724,221 |
| Feb 10, 2026 | 64.67 | 65.21 | 61.42 | 63.34 | 63.34 | -1.08% | 58,273,908 |
| Feb 9, 2026 | 59.99 | 65.05 | 59.29 | 64.03 | 64.03 | 3.69% | 66,670,511 |
| Feb 6, 2026 | 56.40 | 62.25 | 55.67 | 61.75 | 61.75 | 15.96% | 108,594,233 |
| Feb 5, 2026 | 51.31 | 55.49 | 50.01 | 53.25 | 53.25 | 0.11% | 109,350,335 |
| Feb 4, 2026 | 59.44 | 61.03 | 49.33 | 53.19 | 53.19 | -13.09% | 139,149,384 |
| Feb 3, 2026 | 66.81 | 67.62 | 57.02 | 61.20 | 61.20 | -6.13% | 98,533,906 |