Direxion Daily Semiconductor Bear 3X ETF (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
4.240
+0.610 (16.80%)
At close: Jun 26, 2026, 4:00 PM EDT
4.220
-0.021 (-0.48%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.04 | 4.25 | 3.95 | 4.24 | 4.24 | 16.80% | 674,777,542 |
| Jun 25, 2026 | 3.38 | 4.15 | 3.37 | 3.63 | 3.63 | -11.03% | 767,351,106 |
| Jun 24, 2026 | 4.00 | 4.39 | 3.92 | 4.08 | 4.08 | 0.99% | 747,834,618 |
| Jun 23, 2026 | 3.99 | 4.13 | 3.80 | 4.04 | 4.04 | 23.83% | 886,247,232 |
| Jun 22, 2026 | 3.33 | 3.49 | 3.29 | 3.30 | 3.26 | -8.08% | 475,787,323 |
| Jun 18, 2026 | 3.86 | 3.87 | 3.45 | 3.59 | 3.55 | -19.51% | 711,156,752 |
| Jun 17, 2026 | 4.17 | 4.46 | 3.92 | 4.46 | 4.41 | -3.67% | 659,399,867 |
| Jun 16, 2026 | 4.03 | 4.65 | 3.91 | 4.63 | 4.58 | 17.22% | 616,261,049 |
| Jun 15, 2026 | 4.07 | 4.17 | 3.91 | 3.95 | 3.91 | -16.31% | 465,685,236 |
| Jun 12, 2026 | 5.01 | 5.15 | 4.54 | 4.72 | 4.67 | -5.03% | 634,811,414 |
| Jun 11, 2026 | 6.10 | 6.10 | 4.90 | 4.97 | 4.91 | -24.35% | 910,107,999 |
| Jun 10, 2026 | 6.24 | 6.65 | 5.60 | 6.57 | 6.50 | 10.79% | 1,208,896,315 |
| Jun 9, 2026 | 5.25 | 7.11 | 5.14 | 5.93 | 5.86 | 4.22% | 1,388,857,313 |
| Jun 8, 2026 | 5.71 | 6.05 | 5.27 | 5.69 | 5.63 | -16.81% | 805,658,011 |
| Jun 5, 2026 | 5.86 | 6.85 | 5.79 | 6.84 | 6.76 | 31.54% | 972,691,540 |
| Jun 4, 2026 | 5.57 | 5.81 | 5.00 | 5.20 | 5.14 | 5.91% | 665,759,481 |
| Jun 3, 2026 | 4.88 | 5.35 | 4.82 | 4.91 | 4.85 | -5.03% | 634,419,379 |
| Jun 2, 2026 | 5.80 | 5.93 | 5.15 | 5.17 | 5.11 | -17.41% | 480,499,977 |
| Jun 1, 2026 | 6.55 | 6.74 | 6.05 | 6.26 | 6.19 | -1.11% | 330,691,120 |
| May 29, 2026 | 6.11 | 6.49 | 5.91 | 6.33 | 6.26 | 0.32% | 307,719,259 |
| May 28, 2026 | 6.49 | 6.83 | 6.10 | 6.31 | 6.24 | -3.37% | 353,107,771 |
| May 27, 2026 | 5.83 | 6.91 | 5.83 | 6.53 | 6.46 | 3.82% | 537,307,287 |
| May 26, 2026 | 6.90 | 6.95 | 6.19 | 6.29 | 6.22 | -18.63% | 403,682,973 |
| May 22, 2026 | 8.00 | 8.06 | 7.50 | 7.73 | 7.64 | -6.76% | 282,538,290 |
| May 21, 2026 | 8.65 | 8.78 | 8.21 | 8.29 | 8.20 | -2.93% | 257,177,072 |
| May 20, 2026 | 9.30 | 9.35 | 8.51 | 8.54 | 8.44 | -14.00% | 282,843,433 |
| May 19, 2026 | 10.64 | 11.07 | 9.37 | 9.93 | 9.82 | -0.20% | 539,187,825 |
| May 18, 2026 | 8.77 | 10.47 | 8.68 | 9.95 | 9.84 | 7.80% | 411,464,789 |
| May 15, 2026 | 9.13 | 9.39 | 8.80 | 9.23 | 9.13 | 11.61% | 402,809,631 |
| May 14, 2026 | 8.43 | 8.63 | 8.12 | 8.27 | 8.18 | -0.96% | 254,923,228 |
| May 13, 2026 | 8.38 | 8.98 | 8.14 | 8.35 | 8.26 | -6.70% | 356,084,027 |
| May 12, 2026 | 8.75 | 9.91 | 8.55 | 8.95 | 8.85 | 9.15% | 519,903,908 |
| May 11, 2026 | 8.65 | 8.77 | 8.15 | 8.20 | 8.11 | -7.34% | 300,724,041 |
| May 8, 2026 | 9.86 | 9.97 | 8.84 | 8.85 | 8.75 | -16.51% | 313,191,577 |
| May 7, 2026 | 10.02 | 10.88 | 9.97 | 10.60 | 10.48 | 8.05% | 288,873,249 |
| May 6, 2026 | 10.43 | 11.14 | 9.80 | 9.81 | 9.70 | -14.77% | 334,545,797 |
| May 5, 2026 | 12.50 | 12.59 | 11.21 | 11.51 | 11.38 | -13.20% | 214,001,924 |
| May 4, 2026 | 12.80 | 13.64 | 12.65 | 13.26 | 13.11 | 2.16% | 135,370,172 |
| May 1, 2026 | 13.61 | 13.89 | 12.87 | 12.98 | 12.83 | -2.41% | 124,570,560 |
| Apr 30, 2026 | 13.84 | 14.49 | 13.25 | 13.30 | 13.15 | -7.64% | 192,454,768 |
| Apr 29, 2026 | 14.91 | 15.24 | 14.38 | 14.40 | 14.24 | -7.63% | 151,345,540 |
| Apr 28, 2026 | 15.71 | 16.27 | 14.93 | 15.59 | 15.41 | 11.12% | 237,866,787 |
| Apr 27, 2026 | 13.51 | 14.63 | 13.41 | 14.03 | 13.87 | 3.77% | 205,322,053 |
| Apr 24, 2026 | 13.99 | 14.66 | 13.30 | 13.52 | 13.37 | -13.89% | 232,732,719 |
| Apr 23, 2026 | 16.35 | 16.52 | 15.06 | 15.70 | 15.52 | -6.55% | 191,546,857 |
| Apr 22, 2026 | 17.37 | 17.95 | 16.72 | 16.80 | 16.61 | -7.69% | 110,998,160 |
| Apr 21, 2026 | 18.25 | 18.76 | 17.85 | 18.20 | 17.99 | -2.31% | 101,033,274 |
| Apr 20, 2026 | 18.64 | 19.41 | 18.44 | 18.63 | 18.42 | -1.27% | 79,542,512 |
| Apr 17, 2026 | 19.23 | 19.80 | 18.86 | 18.87 | 18.66 | -6.95% | 102,095,490 |
| Apr 16, 2026 | 21.13 | 21.56 | 20.07 | 20.28 | 20.05 | -3.15% | 88,307,886 |
| Apr 15, 2026 | 21.23 | 22.43 | 20.90 | 20.94 | 20.70 | -0.52% | 81,060,643 |
| Apr 14, 2026 | 21.60 | 22.34 | 21.00 | 21.05 | 20.81 | -6.11% | 71,070,315 |
| Apr 13, 2026 | 23.92 | 24.03 | 22.32 | 22.42 | 22.17 | -5.36% | 75,787,163 |
| Apr 10, 2026 | 24.38 | 24.42 | 23.01 | 23.69 | 23.42 | -5.99% | 85,777,204 |
| Apr 9, 2026 | 26.76 | 26.76 | 25.09 | 25.20 | 24.91 | -6.53% | 76,403,493 |
| Apr 8, 2026 | 27.70 | 29.31 | 26.75 | 26.96 | 26.65 | -19.35% | 88,256,707 |
| Apr 7, 2026 | 34.82 | 36.26 | 33.43 | 33.43 | 33.05 | -3.24% | 62,424,523 |
| Apr 6, 2026 | 35.18 | 35.87 | 34.01 | 34.55 | 34.16 | -3.84% | 42,110,915 |
| Apr 2, 2026 | 40.57 | 40.59 | 35.73 | 35.93 | 35.52 | -0.91% | 65,787,066 |
| Apr 1, 2026 | 38.07 | 38.49 | 34.78 | 36.26 | 35.85 | -9.03% | 72,175,525 |
| Mar 31, 2026 | 45.87 | 46.38 | 39.61 | 39.86 | 39.41 | -18.22% | 56,000,604 |
| Mar 30, 2026 | 42.00 | 49.76 | 41.57 | 48.74 | 48.19 | 13.09% | 55,530,868 |
| Mar 27, 2026 | 41.94 | 43.71 | 40.80 | 43.10 | 42.61 | 4.66% | 41,088,651 |
| Mar 26, 2026 | 37.84 | 41.26 | 37.70 | 41.18 | 40.71 | 14.33% | 46,756,485 |
| Mar 25, 2026 | 36.32 | 37.06 | 35.23 | 36.02 | 35.61 | -3.84% | 43,023,183 |
| Mar 24, 2026 | 40.08 | 40.08 | 36.70 | 37.46 | 37.03 | -3.71% | 43,832,245 |
| Mar 23, 2026 | 38.01 | 39.79 | 36.22 | 39.19 | 38.46 | -3.62% | 54,854,326 |
| Mar 20, 2026 | 38.32 | 42.26 | 37.77 | 40.66 | 39.90 | 6.69% | 43,198,984 |
| Mar 19, 2026 | 42.00 | 42.73 | 37.23 | 38.11 | 37.40 | -1.52% | 49,471,925 |
| Mar 18, 2026 | 38.03 | 38.74 | 37.01 | 38.70 | 37.98 | 1.65% | 36,220,416 |
| Mar 17, 2026 | 37.93 | 39.26 | 37.76 | 38.07 | 37.36 | -2.03% | 28,625,415 |
| Mar 16, 2026 | 38.61 | 39.52 | 37.40 | 38.86 | 38.14 | -5.91% | 34,630,590 |
| Mar 13, 2026 | 40.31 | 41.98 | 38.68 | 41.30 | 40.53 | -1.08% | 51,156,726 |
| Mar 12, 2026 | 39.50 | 42.30 | 39.34 | 41.75 | 40.97 | 10.65% | 55,457,579 |
| Mar 11, 2026 | 38.28 | 38.38 | 36.67 | 37.73 | 37.03 | -2.81% | 56,188,199 |
| Mar 10, 2026 | 39.84 | 39.84 | 36.55 | 38.82 | 38.10 | -2.41% | 75,845,807 |
| Mar 9, 2026 | 47.28 | 48.26 | 39.47 | 39.78 | 39.04 | -11.93% | 129,552,034 |
| Mar 6, 2026 | 43.42 | 45.90 | 41.05 | 45.17 | 44.33 | 12.67% | 126,066,028 |
| Mar 5, 2026 | 39.59 | 42.50 | 38.03 | 40.09 | 39.34 | 3.86% | 76,917,885 |
| Mar 4, 2026 | 39.30 | 40.60 | 37.80 | 38.60 | 37.88 | -6.31% | 42,905,693 |
| Mar 3, 2026 | 40.00 | 42.40 | 39.80 | 41.20 | 40.43 | 15.08% | 63,141,127 |
| Mar 2, 2026 | 38.60 | 38.60 | 35.80 | 35.80 | 35.13 | - | 49,817,482 |
| Feb 27, 2026 | 36.60 | 37.00 | 35.20 | 35.80 | 35.13 | 4.07% | 36,459,646 |
| Feb 26, 2026 | 32.00 | 36.20 | 31.90 | 34.40 | 33.76 | 8.18% | 49,452,993 |
| Feb 25, 2026 | 32.00 | 32.20 | 31.40 | 31.80 | 31.21 | -4.22% | 18,163,346 |
| Feb 24, 2026 | 33.30 | 34.40 | 32.40 | 33.20 | 32.58 | -4.60% | 30,339,321 |
| Feb 23, 2026 | 34.60 | 35.80 | 33.60 | 34.80 | 34.15 | 2.35% | 24,694,095 |
| Feb 20, 2026 | 36.00 | 36.00 | 33.40 | 34.00 | 33.37 | -2.86% | 37,866,111 |
| Feb 19, 2026 | 35.60 | 36.20 | 34.80 | 35.00 | 34.35 | 2.34% | 27,040,183 |
| Feb 18, 2026 | 34.90 | 35.80 | 33.20 | 34.20 | 33.56 | -3.39% | 29,193,676 |
| Feb 17, 2026 | 37.00 | 38.20 | 34.60 | 35.40 | 34.74 | 0.57% | 41,193,252 |
| Feb 13, 2026 | 35.70 | 37.20 | 34.40 | 35.20 | 34.55 | -2.76% | 33,001,018 |
| Feb 12, 2026 | 33.00 | 36.40 | 32.40 | 36.20 | 35.53 | 7.74% | 42,954,851 |
| Feb 11, 2026 | 34.30 | 36.60 | 33.20 | 33.60 | 32.98 | -7.69% | 43,808,225 |
| Feb 10, 2026 | 35.80 | 37.60 | 35.40 | 36.40 | 35.72 | 0.55% | 22,521,489 |
| Feb 9, 2026 | 38.60 | 39.00 | 35.40 | 36.20 | 35.53 | -3.21% | 21,330,874 |
| Feb 6, 2026 | 42.20 | 42.60 | 37.00 | 37.40 | 36.70 | -16.52% | 29,304,059 |
| Feb 5, 2026 | 46.20 | 47.40 | 42.60 | 44.80 | 43.97 | 0.45% | 49,250,401 |
| Feb 4, 2026 | 40.60 | 47.20 | 39.60 | 44.60 | 43.77 | 13.20% | 53,666,116 |
| Feb 3, 2026 | 36.20 | 42.00 | 35.80 | 39.40 | 38.67 | 6.49% | 39,104,819 |