Skip to main content
Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
7.88
+0.01 (0.13%)
At close: Jun 27, 2025, 4:00 PM
7.91
+0.03 (0.38%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SOXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.838.137.657.887.880.13%181,505,165
Jun 26, 20257.868.057.797.877.87-2.11%114,898,064
Jun 25, 20258.108.298.038.048.04-2.66%120,051,177
Jun 24, 20258.838.848.228.268.26-11.85%180,317,455
Jun 23, 20259.569.979.209.379.31-1.78%145,352,905
Jun 20, 20259.109.919.069.549.482.03%133,657,882
Jun 18, 20259.329.549.029.359.29-0.95%122,881,302
Jun 17, 20259.399.488.989.449.382.28%130,390,093
Jun 16, 20259.809.829.109.239.17-9.24%150,614,543
Jun 13, 202510.0810.299.7510.1710.107.62%139,551,747
Jun 12, 20259.699.739.319.459.39-0.53%95,942,355
Jun 11, 20259.189.779.099.509.441.06%128,481,833
Jun 10, 20259.949.989.299.409.34-6.28%130,814,502
Jun 9, 202510.5010.539.7510.039.96-7.22%141,593,189
Jun 6, 202510.6910.8210.3710.8110.74-1.64%91,557,428
Jun 5, 202510.6211.2410.3510.9910.921.10%166,500,991
Jun 4, 202511.1111.4010.7510.8710.80-4.23%127,299,795
Jun 3, 202512.3712.6111.2911.3511.27-8.25%126,806,417
Jun 2, 202513.0513.0712.2212.3712.29-4.55%99,408,064
May 30, 202512.4313.6312.4312.9612.876.14%143,733,880
May 29, 202511.5112.4511.4812.2112.13-1.05%122,327,711
May 28, 202512.0712.4411.9712.3412.261.65%87,756,116
May 27, 202512.6512.9711.9812.1412.06-10.01%108,074,344
May 23, 202513.9314.0113.3013.4913.404.65%132,050,605
May 22, 202512.5412.9212.2112.8912.802.79%106,736,521
May 21, 202512.1912.7611.4812.5412.465.56%146,364,193
May 20, 202512.1412.2411.8611.8811.800.51%74,508,435
May 19, 202512.3812.4311.7311.8211.741.90%102,675,350
May 16, 202511.4812.0111.4811.6011.520.43%77,715,934
May 15, 202511.6511.9411.2911.5511.471.85%111,358,958
May 14, 202511.2511.5911.0211.3411.26-1.31%104,399,631
May 13, 202512.4012.4511.3011.4911.41-8.37%134,812,827
May 12, 202512.8513.2912.1912.5412.46-21.63%158,915,757
May 9, 202515.8816.4315.5716.0015.89-3.03%56,729,632
May 8, 202516.3016.8915.6716.5016.39-3.11%84,268,998
May 7, 202517.9918.5016.8517.0316.92-5.13%65,091,707
May 6, 202518.3018.6317.5117.9517.833.28%70,394,122
May 5, 202517.5317.6016.9217.3817.262.06%44,465,345
May 2, 202517.6617.7316.4817.0316.92-10.13%94,436,078
May 1, 202518.2819.0317.8418.9518.820.48%57,367,434
Apr 30, 202520.7421.1518.7518.8618.73-2.38%84,352,776
Apr 29, 202519.4119.7018.7019.3219.193.21%56,182,889
Apr 28, 202518.9019.9418.3118.7218.590.75%63,477,084
Apr 25, 202519.7419.9018.2118.5818.46-2.62%71,974,408
Apr 24, 202521.2321.7519.0019.0818.95-17.40%108,492,611
Apr 23, 202522.1623.4821.3023.1022.94-11.46%89,542,655
Apr 22, 202526.8827.1925.4226.0925.91-5.68%44,589,422
Apr 21, 202527.8029.2827.5327.6627.475.25%37,970,556
Apr 17, 202525.3227.1025.2826.2826.101.82%51,347,584
Apr 16, 202526.2928.0724.9525.8125.6411.78%71,845,635