Direxion Daily Semiconductor Bull 3X ETF (SOXL)

65.53
-0.50 (-0.76%)
NYSE · Last Trade: Nov 13th, 12:56 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily Semiconductor Bull 3X ETF (SOXL)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202659.7968.9159.2765.53176,241,68165.53
11/11/202664.2069.7360.8666.03230,461,46566.03
11/10/202653.1259.6652.0456.06208,790,54856.06
11/09/202648.0057.5047.3656.20261,518,47456.20
11/06/202648.7849.4143.4045.97298,764,63645.97
11/05/202656.9557.8440.5940.87529,076,97440.87
11/04/202670.0375.2962.2366.68243,609,10666.68
11/03/202673.7576.7171.7973.12133,429,51273.12
11/02/202679.4481.0767.5068.17156,352,38968.17
10/30/202681.7984.1970.2377.05202,647,75077.05
10/29/2026101.36105.4497.95102.3996,759,320102.39
10/28/2026103.97108.60101.32107.3588,722,031107.35
10/27/202695.04102.2094.10101.0894,075,334101.08
10/26/202685.8893.1584.2290.50100,539,69090.50
10/23/202681.6487.6180.8383.5692,699,41683.56
10/22/202690.5993.4080.2282.11179,435,06682.11
10/21/2026102.86106.1399.31103.2478,786,539103.24
10/20/202694.52102.6291.3597.5599,182,44697.55
10/19/2026103.95104.9897.8098.6595,158,93198.65
10/16/2026101.19103.9393.4493.67115,242,05893.67
10/15/202698.35108.8095.23107.35139,176,612107.35
10/14/2026119.02120.90109.00110.54105,621,540110.54
10/13/2026118.42127.92115.84127.5778,860,874127.57
10/12/2026134.43134.54127.27128.4058,020,131128.40
10/09/2026148.18148.18137.71139.7659,325,972139.76
10/08/2026150.48155.50136.32142.52101,189,746142.52
10/07/2026153.70159.49151.42158.9151,085,922158.91
10/06/2026167.34169.83163.42164.2644,933,118164.26
10/05/2026161.66164.38158.08164.2736,504,525164.27
10/02/2026165.39169.75162.40163.7162,660,790163.71
10/01/2026148.56156.71144.31153.6973,720,386153.69
9/30/2026147.95150.77144.41147.8648,369,566147.86
9/29/2026148.94152.37145.49147.0053,288,457147.00
9/28/2026148.14149.99135.21142.2970,273,467142.29
9/25/2026149.24153.90147.39151.4556,478,842151.45
9/24/2026138.47147.20136.90146.3365,122,512146.33
9/23/2026149.89151.00139.58146.2561,860,432146.25
9/22/2026137.67152.64137.46151.9566,180,101151.95
9/21/2026132.07144.00129.62141.9361,957,689141.84
9/18/2026117.03123.90116.68123.6745,459,846123.59
9/17/2026113.33115.48112.01114.8256,656,160114.75
9/16/2026107.44109.32101.06103.9773,936,246103.90
9/15/2026104.55105.94100.96102.3257,014,066102.25
9/14/2026101.53105.3999.87101.13100,822,816101.06
9/11/2026120.71124.50117.87121.8253,536,120121.74
9/10/2026116.35119.32113.56115.7654,187,590115.68
9/09/2026121.24128.48121.24125.8740,484,115125.79
9/08/2026125.12127.54121.60123.2752,480,039123.19
9/04/2026111.22118.18109.73117.2863,548,020117.20
9/03/2026103.00107.4998.62106.7454,917,792106.67
9/02/2026104.50108.07101.34106.3547,012,374106.28
9/01/2026106.36108.64102.31105.9163,800,763105.84
8/31/2026112.41115.05110.33112.7934,139,983112.72
8/28/2026119.92121.20110.21111.3460,995,712111.27
8/27/2026123.40124.88117.69123.0555,734,207122.97
8/26/2026114.70117.39112.53116.6039,163,415116.52
8/25/2026117.37119.88113.14115.6747,158,073115.59
8/24/2026115.07115.07106.00111.1666,971,298111.09
8/21/2026126.59126.79116.71120.6048,174,874120.52
8/20/2026119.99124.56117.42122.2150,282,280122.13
8/19/2026132.63133.74116.84120.7477,729,444120.66
8/18/2026134.20137.60122.40129.1086,695,271129.01
8/17/2026150.60156.92148.90151.5343,379,336151.43
8/14/2026143.79146.65138.90144.9545,331,414144.85
8/13/2026142.16154.13141.84145.3654,518,968145.26