Direxion Daily Semiconductor Bull 3x Shares (SOXL)

SOXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.47	48.05	46.30	46.50	46.50	2.97%	76,355,706
Dec 4, 2025	45.89	46.10	44.44	45.16	45.16	-3.05%	77,160,485
Dec 3, 2025	44.45	46.68	43.15	46.58	46.58	6.35%	92,817,330
Dec 2, 2025	42.79	44.61	42.03	43.80	43.80	6.03%	108,670,514
Dec 1, 2025	39.58	42.36	39.46	41.31	41.31	0.12%	78,639,261
Nov 28, 2025	39.65	41.33	39.25	41.26	41.26	5.28%	56,373,210
Nov 26, 2025	37.44	40.15	37.30	39.19	39.19	8.35%	102,674,160
Nov 25, 2025	34.34	36.45	32.05	36.17	36.17	0.86%	107,410,532
Nov 24, 2025	32.69	36.31	32.65	35.86	35.86	13.02%	106,763,807
Nov 21, 2025	30.85	33.04	28.12	31.73	31.73	2.99%	203,833,601
Nov 20, 2025	38.79	39.19	30.41	30.81	30.81	-14.32%	226,948,299
Nov 19, 2025	34.72	37.30	34.20	35.96	35.96	4.69%	120,458,904
Nov 18, 2025	35.31	36.01	33.15	34.35	34.35	-6.76%	153,515,794
Nov 17, 2025	37.90	40.08	35.53	36.84	36.84	-5.20%	101,936,577
Nov 14, 2025	35.74	40.60	35.15	38.86	38.86	-0.92%	125,398,567
Nov 13, 2025	42.17	42.64	38.00	39.22	39.22	-10.27%	126,123,730
Nov 12, 2025	44.01	44.63	42.85	43.71	43.71	4.54%	77,730,881
Nov 11, 2025	43.72	44.04	41.65	41.81	41.81	-7.01%	80,862,657
Nov 10, 2025	45.06	45.52	43.46	44.96	44.96	7.71%	74,223,272
Nov 7, 2025	41.10	41.74	37.04	41.74	41.74	-2.95%	143,013,492
Nov 6, 2025	46.46	46.99	42.15	43.01	43.01	-8.16%	106,419,629
Nov 5, 2025	43.22	48.43	43.21	46.83	46.83	9.42%	76,488,923
Nov 4, 2025	44.77	46.88	42.53	42.80	42.80	-11.90%	87,734,250
Nov 3, 2025	49.50	50.19	48.03	48.58	48.58	1.67%	52,610,598
Oct 31, 2025	48.77	49.99	46.71	47.78	47.78	0.82%	75,650,410
Oct 30, 2025	48.50	49.97	47.27	47.39	47.39	-4.03%	76,956,282
Oct 29, 2025	49.37	50.76	48.05	49.38	49.38	5.15%	88,268,792
Oct 28, 2025	46.44	47.61	45.94	46.96	46.96	0.26%	53,994,951
Oct 27, 2025	45.49	47.16	45.14	46.84	46.84	8.58%	72,684,112
Oct 24, 2025	43.43	44.16	42.96	43.14	43.14	4.79%	69,872,492
Oct 23, 2025	37.73	41.47	37.55	41.17	41.17	7.24%	72,467,001
Oct 22, 2025	40.08	40.81	35.97	38.39	38.39	-7.52%	110,646,684
Oct 21, 2025	41.81	42.03	40.52	41.51	41.51	-1.73%	54,386,720
Oct 20, 2025	41.16	43.04	41.13	42.24	42.24	4.84%	62,424,470
Oct 17, 2025	39.61	40.81	38.32	40.29	40.29	-0.69%	92,083,361
Oct 16, 2025	41.45	41.93	39.28	40.57	40.57	1.48%	89,397,028
Oct 15, 2025	39.55	40.17	37.71	39.98	39.98	9.15%	96,059,772
Oct 14, 2025	36.62	39.01	35.95	36.63	36.63	-6.41%	100,358,199
Oct 13, 2025	38.23	39.47	37.37	39.14	39.14	14.41%	89,274,051
Oct 10, 2025	42.52	42.84	34.17	34.21	34.21	-19.01%	204,858,945
Oct 9, 2025	42.58	42.84	41.01	42.24	42.24	-1.26%	63,095,734
Oct 8, 2025	38.87	42.94	38.68	42.78	42.78	10.17%	77,149,758
Oct 7, 2025	42.78	43.02	38.70	38.83	38.83	-6.90%	96,375,863
Oct 6, 2025	42.83	43.37	41.66	41.71	41.71	9.10%	99,880,312
Oct 3, 2025	39.48	40.06	37.62	38.23	38.23	-2.18%	69,252,451
Oct 2, 2025	38.96	39.32	38.14	39.08	39.08	6.02%	68,834,360
Oct 1, 2025	34.18	36.98	33.98	36.86	36.86	5.80%	67,094,664
Sep 30, 2025	34.07	34.96	33.57	34.84	34.84	2.41%	60,696,784
Sep 29, 2025	35.03	35.49	33.99	34.02	34.02	-	56,593,682
Sep 26, 2025	33.93	34.23	32.83	34.02	34.02	0.50%	60,944,517

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.