Direxion Daily Semiconductor Bear 3x Shares (SOXS)
NYSEARCA: SOXS · Real-Time Price · USD
5.31
-0.03 (-0.56%)
At close: Sep 26, 2025, 4:00 PM EDT
5.29
-0.02 (-0.37%)
After-hours: Sep 26, 2025, 8:00 PM EDT
SOXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.34 | 5.50 | 5.28 | 5.31 | 5.31 | -0.56% | 165,155,841 |
| Sep 25, 2025 | 5.56 | 5.73 | 5.30 | 5.34 | 5.34 | 1.14% | 224,037,602 |
| Sep 24, 2025 | 5.31 | 5.50 | 5.25 | 5.28 | 5.28 | 0.38% | 175,336,410 |
| Sep 23, 2025 | 5.21 | 5.37 | 5.11 | 5.26 | 5.26 | -0.38% | 157,488,859 |
| Sep 22, 2025 | 5.51 | 5.52 | 5.25 | 5.28 | 5.22 | -4.52% | 161,703,388 |
| Sep 19, 2025 | 5.46 | 5.69 | 5.46 | 5.53 | 5.47 | 1.65% | 119,270,994 |
| Sep 18, 2025 | 5.62 | 5.69 | 5.35 | 5.44 | 5.38 | -10.23% | 243,604,937 |
| Sep 17, 2025 | 6.12 | 6.34 | 5.92 | 6.06 | 6.00 | 0.33% | 194,951,026 |
| Sep 16, 2025 | 6.11 | 6.21 | 6.03 | 6.04 | 5.98 | -1.95% | 120,583,543 |
| Sep 15, 2025 | 6.36 | 6.41 | 6.16 | 6.16 | 6.10 | -2.38% | 115,900,298 |
| Sep 12, 2025 | 6.31 | 6.43 | 6.26 | 6.31 | 6.24 | -0.63% | 95,268,827 |
| Sep 11, 2025 | 6.37 | 6.39 | 6.25 | 6.35 | 6.28 | -1.85% | 143,294,703 |
| Sep 10, 2025 | 6.51 | 6.61 | 6.42 | 6.47 | 6.40 | -5.27% | 162,483,697 |
| Sep 9, 2025 | 6.85 | 6.99 | 6.78 | 6.83 | 6.76 | -0.29% | 108,641,388 |
| Sep 8, 2025 | 6.89 | 6.96 | 6.76 | 6.85 | 6.78 | -2.14% | 123,798,199 |
| Sep 5, 2025 | 6.91 | 7.26 | 6.87 | 7.00 | 6.93 | -3.05% | 190,326,052 |
| Sep 4, 2025 | 7.61 | 7.75 | 7.21 | 7.22 | 7.14 | -3.35% | 132,741,168 |
| Sep 3, 2025 | 7.33 | 7.70 | 7.32 | 7.47 | 7.39 | 1.63% | 128,033,775 |
| Sep 2, 2025 | 7.70 | 7.78 | 7.35 | 7.35 | 7.27 | 2.94% | 173,287,353 |
| Aug 29, 2025 | 6.85 | 7.23 | 6.85 | 7.14 | 7.06 | 8.68% | 151,333,545 |
| Aug 28, 2025 | 6.59 | 6.70 | 6.43 | 6.57 | 6.50 | -1.20% | 136,045,177 |
| Aug 27, 2025 | 6.78 | 6.86 | 6.63 | 6.65 | 6.58 | -0.75% | 108,267,695 |
| Aug 26, 2025 | 6.80 | 6.81 | 6.63 | 6.70 | 6.63 | -2.33% | 92,930,540 |
| Aug 25, 2025 | 6.87 | 6.99 | 6.79 | 6.86 | 6.79 | 0.73% | 87,369,423 |
| Aug 22, 2025 | 7.39 | 7.46 | 6.58 | 6.81 | 6.74 | -8.47% | 229,122,750 |
| Aug 21, 2025 | 7.45 | 7.57 | 7.28 | 7.44 | 7.36 | 1.64% | 147,905,705 |
| Aug 20, 2025 | 7.23 | 7.90 | 7.23 | 7.32 | 7.24 | 2.09% | 220,889,545 |
| Aug 19, 2025 | 6.86 | 7.23 | 6.78 | 7.17 | 7.09 | 4.67% | 160,641,780 |
| Aug 18, 2025 | 6.97 | 7.00 | 6.84 | 6.85 | 6.78 | -0.87% | 114,041,516 |
| Aug 15, 2025 | 6.61 | 6.98 | 6.61 | 6.91 | 6.84 | 6.97% | 162,951,326 |
| Aug 14, 2025 | 6.75 | 6.79 | 6.40 | 6.46 | 6.39 | -0.31% | 170,078,655 |
| Aug 13, 2025 | 6.63 | 6.72 | 6.47 | 6.48 | 6.41 | -4.28% | 163,040,494 |
| Aug 12, 2025 | 7.33 | 7.48 | 6.77 | 6.77 | 6.70 | -9.61% | 211,466,687 |
| Aug 11, 2025 | 7.38 | 7.55 | 7.13 | 7.49 | 7.41 | 0.40% | 149,486,345 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.43 | 7.46 | 7.38 | -2.61% | 135,585,581 |
| Aug 7, 2025 | 7.52 | 7.84 | 7.40 | 7.66 | 7.58 | -4.61% | 199,060,351 |
| Aug 6, 2025 | 8.08 | 8.36 | 7.98 | 8.03 | 7.95 | 2.29% | 167,850,657 |
| Aug 5, 2025 | 7.58 | 8.13 | 7.50 | 7.85 | 7.77 | 2.08% | 199,452,515 |
| Aug 4, 2025 | 7.84 | 7.96 | 7.65 | 7.69 | 7.61 | -4.00% | 133,437,622 |
| Aug 1, 2025 | 8.16 | 8.49 | 7.78 | 8.01 | 7.93 | 3.76% | 277,497,915 |
| Jul 31, 2025 | 7.30 | 7.93 | 7.28 | 7.72 | 7.64 | 9.35% | 201,818,322 |
| Jul 30, 2025 | 7.02 | 7.24 | 6.92 | 7.06 | 6.99 | -1.94% | 195,913,567 |
| Jul 29, 2025 | 7.11 | 7.35 | 6.91 | 7.20 | 7.12 | -0.41% | 207,657,479 |
| Jul 28, 2025 | 7.41 | 7.42 | 7.21 | 7.23 | 7.15 | -5.49% | 139,298,356 |
| Jul 25, 2025 | 7.77 | 7.87 | 7.62 | 7.65 | 7.57 | 0.26% | 111,720,508 |
| Jul 24, 2025 | 7.62 | 7.83 | 7.58 | 7.63 | 7.55 | 0.93% | 166,457,013 |
| Jul 23, 2025 | 7.61 | 7.85 | 7.54 | 7.56 | 7.48 | 1.75% | 200,233,618 |
| Jul 22, 2025 | 7.23 | 7.68 | 7.18 | 7.43 | 7.35 | 4.21% | 295,965,203 |
| Jul 21, 2025 | 7.10 | 7.13 | 6.86 | 7.13 | 7.06 | -0.42% | 203,296,153 |
| Jul 18, 2025 | 7.06 | 7.32 | 7.01 | 7.16 | 7.08 | 0.14% | 200,231,614 |