Direxion Daily Semiconductor Bear 3X ETF (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
15.59
+1.56 (11.12%)
At close: Apr 28, 2026, 4:00 PM EDT
15.08
-0.51 (-3.27%)
After-hours: Apr 28, 2026, 7:59 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.71 | 16.27 | 14.93 | 15.59 | 15.59 | 11.12% | 232,417,307 |
| Apr 27, 2026 | 13.51 | 14.63 | 13.41 | 14.03 | 14.03 | 3.77% | 202,792,312 |
| Apr 24, 2026 | 13.99 | 14.66 | 13.30 | 13.52 | 13.52 | -13.89% | 228,477,765 |
| Apr 23, 2026 | 16.35 | 16.52 | 15.06 | 15.70 | 15.70 | -6.55% | 184,168,158 |
| Apr 22, 2026 | 17.37 | 17.95 | 16.72 | 16.80 | 16.80 | -7.69% | 104,629,229 |
| Apr 21, 2026 | 18.25 | 18.76 | 17.85 | 18.20 | 18.20 | -2.31% | 98,468,682 |
| Apr 20, 2026 | 18.64 | 19.41 | 18.44 | 18.63 | 18.63 | -1.27% | 76,769,284 |
| Apr 17, 2026 | 19.23 | 19.80 | 18.86 | 18.87 | 18.87 | -6.95% | 100,156,059 |
| Apr 16, 2026 | 21.13 | 21.56 | 20.07 | 20.28 | 20.28 | -3.15% | 86,675,516 |
| Apr 15, 2026 | 21.23 | 22.43 | 20.90 | 20.94 | 20.94 | -0.52% | 79,618,357 |
| Apr 14, 2026 | 21.60 | 22.34 | 21.00 | 21.05 | 21.05 | -6.11% | 68,606,352 |
| Apr 13, 2026 | 23.92 | 24.03 | 22.32 | 22.42 | 22.42 | -5.36% | 71,701,961 |
| Apr 10, 2026 | 24.38 | 24.42 | 23.01 | 23.69 | 23.69 | -5.99% | 84,135,340 |
| Apr 9, 2026 | 26.76 | 26.76 | 25.09 | 25.20 | 25.20 | -6.53% | 74,711,547 |
| Apr 8, 2026 | 27.70 | 29.31 | 26.75 | 26.96 | 26.96 | -19.35% | 86,309,654 |
| Apr 7, 2026 | 34.82 | 36.26 | 33.43 | 33.43 | 33.43 | -3.24% | 52,934,224 |
| Apr 6, 2026 | 35.18 | 35.87 | 34.01 | 34.55 | 34.55 | -3.84% | 41,421,145 |
| Apr 2, 2026 | 40.57 | 40.59 | 35.73 | 35.93 | 35.93 | -0.91% | 64,572,106 |
| Apr 1, 2026 | 38.07 | 38.49 | 34.78 | 36.26 | 36.26 | -9.03% | 71,204,028 |
| Mar 31, 2026 | 45.87 | 46.38 | 39.61 | 39.86 | 39.86 | -18.22% | 54,345,001 |
| Mar 30, 2026 | 42.00 | 49.76 | 41.57 | 48.74 | 48.74 | 13.09% | 54,781,430 |
| Mar 27, 2026 | 41.94 | 43.71 | 40.80 | 43.10 | 43.10 | 4.66% | 40,483,378 |
| Mar 26, 2026 | 37.84 | 41.26 | 37.70 | 41.18 | 41.18 | 14.33% | 45,973,853 |
| Mar 25, 2026 | 36.32 | 37.06 | 35.23 | 36.02 | 36.02 | -3.84% | 43,023,183 |
| Mar 24, 2026 | 40.08 | 40.08 | 36.70 | 37.46 | 37.46 | -4.41% | 43,832,245 |
| Mar 23, 2026 | 38.01 | 39.79 | 36.22 | 39.19 | 38.90 | -3.62% | 54,854,326 |
| Mar 20, 2026 | 38.32 | 42.26 | 37.77 | 40.66 | 40.36 | 6.69% | 43,198,984 |
| Mar 19, 2026 | 42.00 | 42.73 | 37.23 | 38.11 | 37.83 | -1.52% | 49,471,925 |
| Mar 18, 2026 | 38.03 | 38.74 | 37.01 | 38.70 | 38.42 | 1.65% | 36,220,416 |
| Mar 17, 2026 | 37.93 | 39.26 | 37.76 | 38.07 | 37.79 | -2.03% | 28,625,415 |
| Mar 16, 2026 | 38.61 | 39.52 | 37.40 | 38.86 | 38.58 | -5.91% | 34,630,590 |
| Mar 13, 2026 | 40.31 | 41.98 | 38.68 | 41.30 | 41.00 | -1.08% | 51,156,726 |
| Mar 12, 2026 | 39.50 | 42.30 | 39.34 | 41.75 | 41.44 | 10.65% | 55,457,579 |
| Mar 11, 2026 | 38.28 | 38.38 | 36.67 | 37.73 | 37.45 | -2.81% | 56,188,199 |
| Mar 10, 2026 | 39.84 | 39.84 | 36.55 | 38.82 | 38.54 | -2.41% | 75,845,807 |
| Mar 9, 2026 | 47.28 | 48.26 | 39.47 | 39.78 | 39.49 | -11.93% | 129,552,034 |
| Mar 6, 2026 | 43.42 | 45.90 | 41.05 | 45.17 | 44.84 | 12.67% | 126,066,028 |
| Mar 5, 2026 | 39.59 | 42.50 | 38.03 | 40.09 | 39.80 | 3.86% | 76,917,885 |
| Mar 4, 2026 | 39.30 | 40.60 | 37.80 | 38.60 | 38.32 | -6.31% | 42,905,693 |
| Mar 3, 2026 | 40.00 | 42.40 | 39.80 | 41.20 | 40.90 | 15.08% | 63,141,127 |
| Mar 2, 2026 | 38.60 | 38.60 | 35.80 | 35.80 | 35.54 | - | 49,817,482 |
| Feb 27, 2026 | 36.60 | 37.00 | 35.20 | 35.80 | 35.54 | 4.07% | 36,459,646 |
| Feb 26, 2026 | 32.00 | 36.20 | 31.90 | 34.40 | 34.15 | 8.18% | 49,452,993 |
| Feb 25, 2026 | 32.00 | 32.20 | 31.40 | 31.80 | 31.57 | -4.22% | 18,163,346 |
| Feb 24, 2026 | 33.30 | 34.40 | 32.40 | 33.20 | 32.96 | -4.60% | 30,339,321 |
| Feb 23, 2026 | 34.60 | 35.80 | 33.60 | 34.80 | 34.55 | 2.35% | 24,694,095 |
| Feb 20, 2026 | 36.00 | 36.00 | 33.40 | 34.00 | 33.75 | -2.86% | 37,866,111 |
| Feb 19, 2026 | 35.60 | 36.20 | 34.80 | 35.00 | 34.74 | 2.34% | 27,040,183 |
| Feb 18, 2026 | 34.90 | 35.80 | 33.20 | 34.20 | 33.95 | -3.39% | 29,193,676 |
| Feb 17, 2026 | 37.00 | 38.20 | 34.60 | 35.40 | 35.14 | 0.57% | 41,193,252 |
| Feb 13, 2026 | 35.70 | 37.20 | 34.40 | 35.20 | 34.94 | -2.76% | 33,001,018 |
| Feb 12, 2026 | 33.00 | 36.40 | 32.40 | 36.20 | 35.94 | 7.74% | 42,954,851 |
| Feb 11, 2026 | 34.30 | 36.60 | 33.20 | 33.60 | 33.35 | -7.69% | 43,808,225 |
| Feb 10, 2026 | 35.80 | 37.60 | 35.40 | 36.40 | 36.13 | 0.55% | 22,521,489 |
| Feb 9, 2026 | 38.60 | 39.00 | 35.40 | 36.20 | 35.94 | -3.21% | 21,330,874 |
| Feb 6, 2026 | 42.20 | 42.60 | 37.00 | 37.40 | 37.13 | -16.52% | 29,304,059 |
| Feb 5, 2026 | 46.20 | 47.40 | 42.60 | 44.80 | 44.47 | 0.45% | 49,250,401 |
| Feb 4, 2026 | 40.60 | 47.20 | 39.60 | 44.60 | 44.27 | 13.20% | 53,666,116 |
| Feb 3, 2026 | 36.20 | 42.00 | 35.80 | 39.40 | 39.11 | 6.49% | 39,104,819 |
| Feb 2, 2026 | 41.00 | 41.00 | 36.00 | 37.00 | 36.73 | -6.09% | 29,346,223 |
| Jan 30, 2026 | 36.70 | 40.20 | 35.40 | 39.40 | 39.11 | 11.93% | 31,335,520 |
| Jan 29, 2026 | 35.20 | 39.00 | 34.40 | 35.20 | 34.94 | - | 30,779,029 |
| Jan 28, 2026 | 35.90 | 36.60 | 34.80 | 35.20 | 34.94 | -7.85% | 25,335,181 |
| Jan 27, 2026 | 39.40 | 40.00 | 37.60 | 38.20 | 37.92 | -7.28% | 17,664,786 |
| Jan 26, 2026 | 41.20 | 42.00 | 40.40 | 41.20 | 40.90 | 1.98% | 17,041,845 |
| Jan 23, 2026 | 40.00 | 41.60 | 39.40 | 40.40 | 40.10 | 3.06% | 21,444,010 |
| Jan 22, 2026 | 37.40 | 39.80 | 37.20 | 39.20 | 38.91 | -0.51% | 13,482,492 |
| Jan 21, 2026 | 41.80 | 42.40 | 38.40 | 39.40 | 39.11 | -9.22% | 29,012,810 |
| Jan 20, 2026 | 43.90 | 44.20 | 41.40 | 43.40 | 43.08 | 3.83% | 26,047,305 |
| Jan 16, 2026 | 41.40 | 42.60 | 40.80 | 41.80 | 41.49 | -3.69% | 15,320,195 |
| Jan 15, 2026 | 41.40 | 43.60 | 41.00 | 43.40 | 43.08 | -4.82% | 19,049,066 |
| Jan 14, 2026 | 46.00 | 47.80 | 45.60 | 45.60 | 45.27 | 0.44% | 21,742,095 |
| Jan 13, 2026 | 45.60 | 45.80 | 44.00 | 45.40 | 45.07 | -2.16% | 18,892,807 |
| Jan 12, 2026 | 48.60 | 48.80 | 46.00 | 46.40 | 46.06 | -1.69% | 11,036,335 |
| Jan 9, 2026 | 50.00 | 51.00 | 46.20 | 47.20 | 46.85 | -8.17% | 19,949,495 |
| Jan 8, 2026 | 49.60 | 53.00 | 49.60 | 51.40 | 51.02 | 4.90% | 21,043,892 |
| Jan 7, 2026 | 49.20 | 50.40 | 48.60 | 49.00 | 48.64 | 2.94% | 13,590,043 |
| Jan 6, 2026 | 50.40 | 50.80 | 47.40 | 47.60 | 47.25 | -9.85% | 24,975,607 |
| Jan 5, 2026 | 51.60 | 53.40 | 50.40 | 52.80 | 52.41 | -4.00% | 16,915,691 |
| Jan 2, 2026 | 58.20 | 58.20 | 53.80 | 55.00 | 54.60 | -12.14% | 23,128,444 |
| Dec 31, 2025 | 60.20 | 62.80 | 59.80 | 62.60 | 62.14 | 3.30% | 7,653,102 |
| Dec 30, 2025 | 60.00 | 60.60 | 59.00 | 60.60 | 60.16 | 0.33% | 6,867,333 |
| Dec 29, 2025 | 61.60 | 62.40 | 59.60 | 60.40 | 59.96 | 1.00% | 10,854,472 |
| Dec 26, 2025 | 58.80 | 60.40 | 58.80 | 59.80 | 59.36 | - | 6,206,596 |
| Dec 24, 2025 | 60.40 | 60.60 | 59.40 | 59.80 | 59.36 | -0.66% | 3,925,155 |
| Dec 23, 2025 | 62.00 | 62.60 | 60.20 | 60.20 | 59.76 | -2.90% | 8,832,163 |
| Dec 22, 2025 | 60.00 | 62.60 | 59.80 | 62.00 | 60.73 | -3.43% | 11,059,085 |
| Dec 19, 2025 | 68.00 | 68.20 | 63.00 | 64.20 | 62.89 | -7.76% | 16,621,943 |
| Dec 18, 2025 | 67.00 | 71.00 | 66.00 | 69.60 | 68.18 | -7.45% | 26,798,569 |
| Dec 17, 2025 | 66.80 | 76.00 | 66.40 | 75.20 | 73.67 | 10.91% | 29,716,257 |
| Dec 16, 2025 | 67.30 | 69.91 | 65.80 | 67.80 | 66.42 | 1.50% | 22,121,297 |
| Dec 15, 2025 | 63.60 | 67.40 | 63.20 | 66.80 | 65.44 | 1.52% | 22,294,545 |
| Dec 12, 2025 | 59.80 | 66.60 | 59.20 | 65.80 | 64.46 | 14.63% | 26,599,649 |
| Dec 11, 2025 | 58.40 | 62.20 | 57.20 | 57.40 | 56.23 | 1.77% | 18,183,159 |
| Dec 10, 2025 | 59.00 | 59.80 | 56.00 | 56.40 | 55.25 | -3.75% | 15,236,005 |
| Dec 9, 2025 | 59.80 | 60.40 | 58.40 | 58.60 | 57.40 | - | 10,914,607 |
| Dec 8, 2025 | 59.00 | 60.20 | 57.80 | 58.60 | 57.40 | -2.66% | 14,436,293 |
| Dec 5, 2025 | 60.60 | 60.80 | 58.40 | 60.20 | 58.97 | -3.53% | 15,007,806 |
| Dec 4, 2025 | 61.30 | 63.20 | 61.00 | 62.40 | 61.13 | 3.31% | 13,000,235 |
| Dec 3, 2025 | 63.80 | 65.60 | 60.20 | 60.40 | 59.17 | -6.21% | 16,059,502 |