Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
45.17
+5.08 (12.67%)
At close: Mar 6, 2026, 4:00 PM EST
45.15
-0.02 (-0.05%)
After-hours: Mar 6, 2026, 8:00 PM EST
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.42 | 45.90 | 41.05 | 45.17 | 45.17 | 12.67% | 125,608,232 |
| Mar 5, 2026 | 39.59 | 42.50 | 38.03 | 40.09 | 40.09 | 3.86% | 76,259,332 |
| Mar 4, 2026 | 39.30 | 40.60 | 37.80 | 38.60 | 38.60 | -6.31% | 42,477,786 |
| Mar 3, 2026 | 40.00 | 42.40 | 39.80 | 41.20 | 41.20 | 15.08% | 63,141,127 |
| Mar 2, 2026 | 38.60 | 38.60 | 35.80 | 35.80 | 35.80 | - | 49,817,482 |
| Feb 27, 2026 | 36.60 | 37.00 | 35.20 | 35.80 | 35.80 | 4.07% | 36,459,646 |
| Feb 26, 2026 | 32.00 | 36.20 | 31.90 | 34.40 | 34.40 | 8.18% | 49,452,993 |
| Feb 25, 2026 | 32.00 | 32.20 | 31.40 | 31.80 | 31.80 | -4.22% | 18,163,346 |
| Feb 24, 2026 | 33.30 | 34.40 | 32.40 | 33.20 | 33.20 | -4.60% | 30,339,321 |
| Feb 23, 2026 | 34.60 | 35.80 | 33.60 | 34.80 | 34.80 | 2.35% | 24,694,095 |
| Feb 20, 2026 | 36.00 | 36.00 | 33.40 | 34.00 | 34.00 | -2.86% | 37,866,111 |
| Feb 19, 2026 | 35.60 | 36.20 | 34.80 | 35.00 | 35.00 | 2.34% | 27,040,183 |
| Feb 18, 2026 | 34.90 | 35.80 | 33.20 | 34.20 | 34.20 | -3.39% | 29,193,676 |
| Feb 17, 2026 | 37.00 | 38.20 | 34.60 | 35.40 | 35.40 | 0.57% | 41,193,252 |
| Feb 13, 2026 | 35.70 | 37.20 | 34.40 | 35.20 | 35.20 | -2.76% | 33,001,018 |
| Feb 12, 2026 | 33.00 | 36.40 | 32.40 | 36.20 | 36.20 | 7.74% | 42,954,851 |
| Feb 11, 2026 | 34.30 | 36.60 | 33.20 | 33.60 | 33.60 | -7.69% | 43,808,225 |
| Feb 10, 2026 | 35.80 | 37.60 | 35.40 | 36.40 | 36.40 | 0.55% | 22,521,489 |
| Feb 9, 2026 | 38.60 | 39.00 | 35.40 | 36.20 | 36.20 | -3.21% | 21,330,874 |
| Feb 6, 2026 | 42.20 | 42.60 | 37.00 | 37.40 | 37.40 | -16.52% | 29,304,059 |
| Feb 5, 2026 | 46.20 | 47.40 | 42.60 | 44.80 | 44.80 | 0.45% | 49,250,401 |
| Feb 4, 2026 | 40.60 | 47.20 | 39.60 | 44.60 | 44.60 | 13.20% | 53,666,116 |
| Feb 3, 2026 | 36.20 | 42.00 | 35.80 | 39.40 | 39.40 | 6.49% | 39,104,819 |
| Feb 2, 2026 | 41.00 | 41.00 | 36.00 | 37.00 | 37.00 | -6.09% | 29,346,223 |
| Jan 30, 2026 | 36.70 | 40.20 | 35.40 | 39.40 | 39.40 | 11.93% | 31,335,520 |
| Jan 29, 2026 | 35.20 | 39.00 | 34.40 | 35.20 | 35.20 | - | 30,779,029 |
| Jan 28, 2026 | 35.90 | 36.60 | 34.80 | 35.20 | 35.20 | -7.85% | 25,335,181 |
| Jan 27, 2026 | 39.40 | 40.00 | 37.60 | 38.20 | 38.20 | -7.28% | 17,664,786 |
| Jan 26, 2026 | 41.20 | 42.00 | 40.40 | 41.20 | 41.20 | 1.98% | 17,041,845 |
| Jan 23, 2026 | 40.00 | 41.60 | 39.40 | 40.40 | 40.40 | 3.06% | 21,444,010 |
| Jan 22, 2026 | 37.40 | 39.80 | 37.20 | 39.20 | 39.20 | -0.51% | 13,482,492 |
| Jan 21, 2026 | 41.80 | 42.40 | 38.40 | 39.40 | 39.40 | -9.22% | 29,012,810 |
| Jan 20, 2026 | 43.90 | 44.20 | 41.40 | 43.40 | 43.40 | 3.83% | 26,047,305 |
| Jan 16, 2026 | 41.40 | 42.60 | 40.80 | 41.80 | 41.80 | -3.69% | 15,320,195 |
| Jan 15, 2026 | 41.40 | 43.60 | 41.00 | 43.40 | 43.40 | -4.82% | 19,049,066 |
| Jan 14, 2026 | 46.00 | 47.80 | 45.60 | 45.60 | 45.60 | 0.44% | 21,742,095 |
| Jan 13, 2026 | 45.60 | 45.80 | 44.00 | 45.40 | 45.40 | -2.16% | 18,892,807 |
| Jan 12, 2026 | 48.60 | 48.80 | 46.00 | 46.40 | 46.40 | -1.69% | 11,036,335 |
| Jan 9, 2026 | 50.00 | 51.00 | 46.20 | 47.20 | 47.20 | -8.17% | 19,949,495 |
| Jan 8, 2026 | 49.60 | 53.00 | 49.60 | 51.40 | 51.40 | 4.90% | 21,043,892 |
| Jan 7, 2026 | 49.20 | 50.40 | 48.60 | 49.00 | 49.00 | 2.94% | 13,590,043 |
| Jan 6, 2026 | 50.40 | 50.80 | 47.40 | 47.60 | 47.60 | -9.85% | 24,975,607 |
| Jan 5, 2026 | 51.60 | 53.40 | 50.40 | 52.80 | 52.80 | -4.00% | 16,915,691 |
| Jan 2, 2026 | 58.20 | 58.20 | 53.80 | 55.00 | 55.00 | -12.14% | 23,128,444 |
| Dec 31, 2025 | 60.20 | 62.80 | 59.80 | 62.60 | 62.60 | 3.30% | 7,653,102 |
| Dec 30, 2025 | 60.00 | 60.60 | 59.00 | 60.60 | 60.60 | 0.33% | 6,867,333 |
| Dec 29, 2025 | 61.60 | 62.40 | 59.60 | 60.40 | 60.40 | 1.00% | 10,854,472 |
| Dec 26, 2025 | 58.80 | 60.40 | 58.80 | 59.80 | 59.80 | - | 6,206,596 |
| Dec 24, 2025 | 60.40 | 60.60 | 59.40 | 59.80 | 59.80 | -0.66% | 3,925,155 |
| Dec 23, 2025 | 62.00 | 62.60 | 60.20 | 60.20 | 60.20 | -2.90% | 8,832,163 |
| Dec 22, 2025 | 60.00 | 62.60 | 59.80 | 62.00 | 61.18 | -3.43% | 11,059,085 |
| Dec 19, 2025 | 68.00 | 68.20 | 63.00 | 64.20 | 63.35 | -7.76% | 16,621,943 |
| Dec 18, 2025 | 67.00 | 71.00 | 66.00 | 69.60 | 68.68 | -7.45% | 26,798,569 |
| Dec 17, 2025 | 66.80 | 76.00 | 66.40 | 75.20 | 74.21 | 10.91% | 29,716,257 |
| Dec 16, 2025 | 67.30 | 69.91 | 65.80 | 67.80 | 66.91 | 1.50% | 22,121,297 |
| Dec 15, 2025 | 63.60 | 67.40 | 63.20 | 66.80 | 65.92 | 1.52% | 22,294,545 |
| Dec 12, 2025 | 59.80 | 66.60 | 59.20 | 65.80 | 64.93 | 14.63% | 26,599,649 |
| Dec 11, 2025 | 58.40 | 62.20 | 57.20 | 57.40 | 56.64 | 1.77% | 18,183,159 |
| Dec 10, 2025 | 59.00 | 59.80 | 56.00 | 56.40 | 55.66 | -3.75% | 15,236,005 |
| Dec 9, 2025 | 59.80 | 60.40 | 58.40 | 58.60 | 57.83 | - | 10,914,607 |
| Dec 8, 2025 | 59.00 | 60.20 | 57.80 | 58.60 | 57.83 | -2.66% | 14,436,293 |
| Dec 5, 2025 | 60.60 | 60.80 | 58.40 | 60.20 | 59.41 | -3.53% | 15,007,806 |
| Dec 4, 2025 | 61.30 | 63.20 | 61.00 | 62.40 | 61.58 | 3.31% | 13,000,235 |
| Dec 3, 2025 | 63.80 | 65.60 | 60.20 | 60.40 | 59.60 | -6.21% | 16,059,502 |
| Dec 2, 2025 | 66.20 | 67.50 | 63.20 | 64.40 | 63.55 | -6.12% | 18,296,711 |
| Dec 1, 2025 | 71.40 | 71.80 | 67.00 | 68.60 | 67.70 | - | 13,587,980 |
| Nov 28, 2025 | 71.80 | 72.60 | 68.60 | 68.60 | 67.70 | -5.51% | 6,132,091 |
| Nov 26, 2025 | 76.40 | 76.80 | 70.80 | 72.60 | 71.64 | -8.10% | 13,367,411 |
| Nov 25, 2025 | 83.20 | 88.40 | 78.40 | 79.00 | 77.96 | -0.75% | 15,637,152 |
| Nov 24, 2025 | 89.00 | 89.20 | 78.60 | 79.60 | 78.55 | -13.29% | 18,089,873 |
| Nov 21, 2025 | 94.60 | 103.00 | 87.80 | 91.80 | 90.59 | -2.75% | 35,173,123 |
| Nov 20, 2025 | 76.40 | 95.60 | 75.40 | 94.40 | 93.16 | 14.29% | 29,924,098 |
| Nov 19, 2025 | 86.00 | 87.40 | 79.40 | 82.60 | 81.51 | -5.06% | 17,788,387 |
| Nov 18, 2025 | 85.00 | 89.60 | 83.20 | 87.00 | 85.85 | 6.88% | 20,672,942 |
| Nov 17, 2025 | 79.40 | 84.00 | 75.00 | 81.40 | 80.33 | 5.44% | 16,554,807 |
| Nov 14, 2025 | 83.40 | 84.80 | 74.00 | 77.20 | 76.18 | 0.78% | 20,077,177 |
| Nov 13, 2025 | 72.00 | 78.80 | 71.20 | 76.60 | 75.59 | 10.06% | 18,051,810 |
| Nov 12, 2025 | 69.00 | 71.20 | 68.00 | 69.60 | 68.68 | -4.13% | 13,355,828 |
| Nov 11, 2025 | 70.00 | 73.20 | 69.40 | 72.60 | 71.64 | 6.76% | 12,479,462 |
| Nov 10, 2025 | 67.80 | 70.80 | 67.20 | 68.00 | 67.10 | -7.61% | 12,926,730 |
| Nov 7, 2025 | 75.00 | 81.60 | 73.60 | 73.60 | 72.63 | 3.08% | 22,693,974 |
| Nov 6, 2025 | 66.80 | 73.00 | 66.20 | 71.40 | 70.46 | 7.85% | 19,583,251 |
| Nov 5, 2025 | 72.60 | 72.60 | 63.60 | 66.20 | 65.33 | -9.32% | 17,173,352 |
| Nov 4, 2025 | 70.60 | 73.60 | 67.80 | 73.00 | 72.04 | 11.62% | 17,298,253 |
| Nov 3, 2025 | 64.20 | 66.30 | 63.20 | 65.40 | 64.54 | -1.51% | 10,147,768 |
| Oct 31, 2025 | 65.10 | 68.00 | 63.40 | 66.40 | 65.52 | -0.90% | 12,193,254 |
| Oct 30, 2025 | 65.60 | 67.20 | 63.60 | 67.00 | 66.12 | 3.72% | 13,927,345 |
| Oct 29, 2025 | 64.40 | 66.40 | 62.60 | 64.60 | 63.75 | -4.72% | 14,088,098 |
| Oct 28, 2025 | 68.80 | 69.40 | 67.00 | 67.80 | 66.91 | -0.29% | 8,780,499 |
| Oct 27, 2025 | 70.40 | 71.20 | 67.60 | 68.00 | 67.10 | -8.60% | 12,603,518 |
| Oct 24, 2025 | 74.00 | 74.80 | 72.60 | 74.40 | 73.42 | -4.62% | 10,384,989 |
| Oct 23, 2025 | 85.80 | 86.00 | 77.60 | 78.00 | 76.97 | -7.14% | 12,513,113 |
| Oct 22, 2025 | 81.20 | 89.00 | 79.80 | 84.00 | 82.89 | 7.14% | 15,957,080 |
| Oct 21, 2025 | 77.80 | 80.20 | 77.40 | 78.40 | 77.37 | 1.55% | 9,758,909 |
| Oct 20, 2025 | 79.20 | 79.38 | 75.40 | 77.20 | 76.18 | -4.93% | 10,568,458 |
| Oct 17, 2025 | 82.40 | 85.00 | 80.00 | 81.20 | 80.13 | 1.00% | 17,563,692 |
| Oct 16, 2025 | 78.80 | 83.00 | 77.80 | 80.40 | 79.34 | -1.23% | 19,618,505 |
| Oct 15, 2025 | 83.00 | 87.20 | 81.20 | 81.40 | 80.33 | -9.15% | 17,522,036 |
| Oct 14, 2025 | 90.00 | 91.40 | 84.80 | 89.60 | 88.42 | 6.41% | 15,151,008 |
| Oct 13, 2025 | 87.20 | 89.80 | 83.60 | 84.20 | 83.09 | -14.78% | 15,525,710 |