Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
3.010
-0.110 (-3.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.03 | 3.04 | 2.92 | 3.01 | 3.01 | -3.53% | 297,377,392 |
| Dec 4, 2025 | 3.07 | 3.16 | 3.05 | 3.12 | 3.12 | 3.31% | 258,680,504 |
| Dec 3, 2025 | 3.19 | 3.28 | 3.01 | 3.02 | 3.02 | -6.21% | 315,310,780 |
| Dec 2, 2025 | 3.31 | 3.38 | 3.16 | 3.22 | 3.22 | -6.12% | 358,003,923 |
| Dec 1, 2025 | 3.57 | 3.59 | 3.35 | 3.43 | 3.43 | - | 269,661,454 |
| Nov 28, 2025 | 3.59 | 3.63 | 3.43 | 3.43 | 3.43 | -5.51% | 118,428,699 |
| Nov 26, 2025 | 3.82 | 3.84 | 3.54 | 3.63 | 3.63 | -8.10% | 263,137,713 |
| Nov 25, 2025 | 4.16 | 4.42 | 3.92 | 3.95 | 3.95 | -0.75% | 310,664,257 |
| Nov 24, 2025 | 4.45 | 4.46 | 3.93 | 3.98 | 3.98 | -13.29% | 356,317,574 |
| Nov 21, 2025 | 4.73 | 5.15 | 4.39 | 4.59 | 4.59 | -2.75% | 700,858,602 |
| Nov 20, 2025 | 3.82 | 4.78 | 3.77 | 4.72 | 4.72 | 14.29% | 595,305,952 |
| Nov 19, 2025 | 4.30 | 4.37 | 3.97 | 4.13 | 4.13 | -5.06% | 355,767,751 |
| Nov 18, 2025 | 4.25 | 4.48 | 4.16 | 4.35 | 4.35 | 6.88% | 413,458,849 |
| Nov 17, 2025 | 3.97 | 4.20 | 3.75 | 4.07 | 4.07 | 5.44% | 331,096,152 |
| Nov 14, 2025 | 4.17 | 4.24 | 3.70 | 3.86 | 3.86 | 0.78% | 401,543,540 |
| Nov 13, 2025 | 3.60 | 3.94 | 3.56 | 3.83 | 3.83 | 10.06% | 361,036,215 |
| Nov 12, 2025 | 3.45 | 3.56 | 3.40 | 3.48 | 3.48 | -4.13% | 267,116,576 |
| Nov 11, 2025 | 3.50 | 3.66 | 3.47 | 3.63 | 3.63 | 6.76% | 249,589,245 |
| Nov 10, 2025 | 3.39 | 3.54 | 3.36 | 3.40 | 3.40 | -7.61% | 258,534,618 |
| Nov 7, 2025 | 3.75 | 4.08 | 3.68 | 3.68 | 3.68 | 3.08% | 453,879,480 |
| Nov 6, 2025 | 3.34 | 3.65 | 3.31 | 3.57 | 3.57 | 7.85% | 391,665,037 |
| Nov 5, 2025 | 3.63 | 3.63 | 3.18 | 3.31 | 3.31 | -9.32% | 343,467,048 |
| Nov 4, 2025 | 3.53 | 3.68 | 3.39 | 3.65 | 3.65 | 11.62% | 345,965,075 |
| Nov 3, 2025 | 3.21 | 3.32 | 3.16 | 3.27 | 3.27 | -1.51% | 202,955,373 |
| Oct 31, 2025 | 3.26 | 3.40 | 3.17 | 3.32 | 3.32 | -0.90% | 243,865,094 |
| Oct 30, 2025 | 3.28 | 3.36 | 3.18 | 3.35 | 3.35 | 3.72% | 278,546,916 |
| Oct 29, 2025 | 3.22 | 3.32 | 3.13 | 3.23 | 3.23 | -4.72% | 281,761,974 |
| Oct 28, 2025 | 3.44 | 3.47 | 3.35 | 3.39 | 3.39 | -0.29% | 175,609,983 |
| Oct 27, 2025 | 3.52 | 3.56 | 3.38 | 3.40 | 3.40 | -8.60% | 252,070,371 |
| Oct 24, 2025 | 3.70 | 3.74 | 3.63 | 3.72 | 3.72 | -4.62% | 207,699,792 |
| Oct 23, 2025 | 4.29 | 4.30 | 3.88 | 3.90 | 3.90 | -7.14% | 250,262,276 |
| Oct 22, 2025 | 4.06 | 4.45 | 3.99 | 4.20 | 4.20 | 7.14% | 319,141,619 |
| Oct 21, 2025 | 3.89 | 4.01 | 3.87 | 3.92 | 3.92 | 1.55% | 195,178,193 |
| Oct 20, 2025 | 3.96 | 3.97 | 3.77 | 3.86 | 3.86 | -4.93% | 211,369,172 |
| Oct 17, 2025 | 4.12 | 4.25 | 4.00 | 4.06 | 4.06 | 1.00% | 351,273,840 |
| Oct 16, 2025 | 3.94 | 4.15 | 3.89 | 4.02 | 4.02 | -1.23% | 392,370,101 |
| Oct 15, 2025 | 4.15 | 4.36 | 4.06 | 4.07 | 4.07 | -9.15% | 350,440,731 |
| Oct 14, 2025 | 4.50 | 4.57 | 4.24 | 4.48 | 4.48 | 6.41% | 303,020,173 |
| Oct 13, 2025 | 4.36 | 4.49 | 4.18 | 4.21 | 4.21 | -14.78% | 310,514,201 |
| Oct 10, 2025 | 4.13 | 4.96 | 4.10 | 4.94 | 4.94 | 19.32% | 510,360,710 |
| Oct 9, 2025 | 4.13 | 4.27 | 4.10 | 4.14 | 4.14 | 1.22% | 185,297,185 |
| Oct 8, 2025 | 4.56 | 4.59 | 4.09 | 4.09 | 4.09 | -10.11% | 269,485,901 |
| Oct 7, 2025 | 4.16 | 4.58 | 4.14 | 4.55 | 4.55 | 6.56% | 283,761,311 |
| Oct 6, 2025 | 4.14 | 4.27 | 4.09 | 4.27 | 4.27 | -8.96% | 279,674,983 |
| Oct 3, 2025 | 4.56 | 4.77 | 4.48 | 4.69 | 4.69 | 1.96% | 208,741,251 |
| Oct 2, 2025 | 4.62 | 4.72 | 4.56 | 4.60 | 4.60 | -6.12% | 232,566,332 |
| Oct 1, 2025 | 5.30 | 5.32 | 4.87 | 4.90 | 4.90 | -5.22% | 201,283,955 |
| Sep 30, 2025 | 5.31 | 5.39 | 5.17 | 5.17 | 5.17 | -2.64% | 167,122,052 |
| Sep 29, 2025 | 5.16 | 5.32 | 5.08 | 5.31 | 5.31 | - | 167,999,461 |
| Sep 26, 2025 | 5.34 | 5.50 | 5.28 | 5.31 | 5.31 | -0.56% | 166,396,212 |
| Sep 25, 2025 | 5.56 | 5.73 | 5.30 | 5.34 | 5.34 | 1.14% | 224,037,602 |
| Sep 24, 2025 | 5.31 | 5.50 | 5.25 | 5.28 | 5.28 | 0.38% | 175,336,410 |
| Sep 23, 2025 | 5.21 | 5.37 | 5.11 | 5.26 | 5.26 | -0.38% | 157,488,859 |
| Sep 22, 2025 | 5.51 | 5.52 | 5.25 | 5.28 | 5.22 | -4.52% | 161,703,388 |
| Sep 19, 2025 | 5.46 | 5.69 | 5.46 | 5.53 | 5.47 | 1.65% | 119,270,994 |
| Sep 18, 2025 | 5.62 | 5.69 | 5.35 | 5.44 | 5.38 | -10.23% | 243,604,937 |
| Sep 17, 2025 | 6.12 | 6.34 | 5.92 | 6.06 | 6.00 | 0.33% | 194,951,026 |
| Sep 16, 2025 | 6.11 | 6.21 | 6.03 | 6.04 | 5.98 | -1.95% | 120,583,543 |
| Sep 15, 2025 | 6.36 | 6.41 | 6.16 | 6.16 | 6.09 | -2.38% | 115,900,298 |
| Sep 12, 2025 | 6.31 | 6.43 | 6.26 | 6.31 | 6.24 | -0.63% | 95,268,827 |
| Sep 11, 2025 | 6.37 | 6.39 | 6.25 | 6.35 | 6.28 | -1.85% | 143,294,703 |
| Sep 10, 2025 | 6.51 | 6.61 | 6.42 | 6.47 | 6.40 | -5.27% | 162,483,697 |
| Sep 9, 2025 | 6.85 | 6.99 | 6.78 | 6.83 | 6.76 | -0.29% | 108,641,388 |
| Sep 8, 2025 | 6.89 | 6.96 | 6.76 | 6.85 | 6.78 | -2.14% | 123,798,199 |
| Sep 5, 2025 | 6.91 | 7.26 | 6.87 | 7.00 | 6.93 | -3.05% | 190,326,052 |
| Sep 4, 2025 | 7.61 | 7.75 | 7.21 | 7.22 | 7.14 | -3.35% | 132,741,168 |
| Sep 3, 2025 | 7.33 | 7.70 | 7.32 | 7.47 | 7.39 | 1.63% | 129,548,060 |
| Sep 2, 2025 | 7.70 | 7.78 | 7.35 | 7.35 | 7.27 | 2.94% | 173,287,353 |
| Aug 29, 2025 | 6.85 | 7.23 | 6.85 | 7.14 | 7.06 | 8.68% | 151,333,545 |
| Aug 28, 2025 | 6.59 | 6.70 | 6.43 | 6.57 | 6.50 | -1.20% | 136,045,177 |
| Aug 27, 2025 | 6.78 | 6.86 | 6.63 | 6.65 | 6.58 | -0.75% | 108,267,695 |
| Aug 26, 2025 | 6.80 | 6.81 | 6.63 | 6.70 | 6.63 | -2.33% | 92,930,540 |
| Aug 25, 2025 | 6.87 | 6.99 | 6.79 | 6.86 | 6.79 | 0.73% | 87,369,423 |
| Aug 22, 2025 | 7.39 | 7.46 | 6.58 | 6.81 | 6.74 | -8.47% | 229,122,750 |
| Aug 21, 2025 | 7.45 | 7.57 | 7.28 | 7.44 | 7.36 | 1.64% | 147,905,705 |
| Aug 20, 2025 | 7.23 | 7.90 | 7.23 | 7.32 | 7.24 | 2.09% | 220,889,545 |
| Aug 19, 2025 | 6.86 | 7.23 | 6.78 | 7.17 | 7.09 | 4.67% | 160,641,780 |
| Aug 18, 2025 | 6.97 | 7.00 | 6.84 | 6.85 | 6.78 | -0.87% | 114,041,516 |
| Aug 15, 2025 | 6.61 | 6.98 | 6.61 | 6.91 | 6.84 | 6.97% | 162,951,326 |
| Aug 14, 2025 | 6.75 | 6.79 | 6.40 | 6.46 | 6.39 | -0.31% | 170,078,655 |
| Aug 13, 2025 | 6.63 | 6.72 | 6.47 | 6.48 | 6.41 | -4.28% | 163,040,494 |
| Aug 12, 2025 | 7.33 | 7.48 | 6.77 | 6.77 | 6.70 | -9.61% | 211,466,687 |
| Aug 11, 2025 | 7.38 | 7.55 | 7.13 | 7.49 | 7.41 | 0.40% | 149,486,345 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.43 | 7.46 | 7.38 | -2.61% | 135,585,581 |
| Aug 7, 2025 | 7.52 | 7.84 | 7.40 | 7.66 | 7.58 | -4.61% | 199,060,351 |
| Aug 6, 2025 | 8.08 | 8.36 | 7.98 | 8.03 | 7.94 | 2.29% | 167,850,657 |
| Aug 5, 2025 | 7.58 | 8.13 | 7.50 | 7.85 | 7.77 | 2.08% | 199,452,515 |
| Aug 4, 2025 | 7.84 | 7.96 | 7.65 | 7.69 | 7.61 | -4.00% | 133,437,622 |
| Aug 1, 2025 | 8.16 | 8.49 | 7.78 | 8.01 | 7.92 | 3.76% | 277,497,915 |
| Jul 31, 2025 | 7.30 | 7.93 | 7.28 | 7.72 | 7.64 | 9.35% | 201,818,322 |
| Jul 30, 2025 | 7.02 | 7.24 | 6.92 | 7.06 | 6.98 | -1.94% | 195,913,567 |
| Jul 29, 2025 | 7.11 | 7.35 | 6.91 | 7.20 | 7.12 | -0.41% | 207,657,479 |
| Jul 28, 2025 | 7.41 | 7.42 | 7.21 | 7.23 | 7.15 | -5.49% | 139,298,356 |
| Jul 25, 2025 | 7.77 | 7.87 | 7.62 | 7.65 | 7.57 | 0.26% | 111,720,508 |
| Jul 24, 2025 | 7.62 | 7.83 | 7.58 | 7.63 | 7.55 | 0.93% | 166,457,013 |
| Jul 23, 2025 | 7.61 | 7.85 | 7.54 | 7.56 | 7.48 | 1.75% | 200,233,618 |
| Jul 22, 2025 | 7.23 | 7.68 | 7.18 | 7.43 | 7.35 | 4.21% | 295,965,203 |
| Jul 21, 2025 | 7.10 | 7.13 | 6.86 | 7.13 | 7.05 | -0.42% | 203,296,153 |
| Jul 18, 2025 | 7.06 | 7.32 | 7.01 | 7.16 | 7.08 | 0.14% | 200,231,614 |
| Jul 17, 2025 | 7.26 | 7.40 | 7.11 | 7.15 | 7.07 | -0.97% | 189,574,405 |