SOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.51	53.79	53.51	53.54	53.54	0.33%	2,782
Aug 12, 2025	52.68	53.43	52.68	53.37	53.37	1.71%	2,702
Aug 11, 2025	53.00	53.00	52.47	52.47	52.47	0.05%	2,337
Aug 8, 2025	52.23	52.44	52.23	52.44	52.44	0.75%	1,003
Aug 7, 2025	52.50	52.50	51.83	52.05	52.05	1.27%	3,461
Aug 6, 2025	51.11	51.48	50.95	51.40	51.40	-1.38%	6,071
Aug 5, 2025	52.26	52.26	51.86	52.12	51.59	-0.69%	9,261
Aug 4, 2025	52.21	52.48	52.18	52.48	51.95	1.57%	3,607
Aug 1, 2025	51.00	51.87	51.00	51.67	51.15	-1.25%	7,138
Jul 31, 2025	53.37	53.37	52.33	52.33	51.80	-2.78%	2,421
Jul 30, 2025	53.68	54.05	53.68	53.82	53.28	0.74%	1,667
Jul 29, 2025	53.92	53.93	53.36	53.43	52.89	0.04%	2,616
Jul 28, 2025	53.32	53.44	53.20	53.41	52.87	1.07%	2,021
Jul 25, 2025	52.66	52.85	52.66	52.85	52.31	0.02%	577
Jul 24, 2025	52.82	52.83	52.82	52.83	52.30	0.70%	1,158
Jul 23, 2025	52.09	52.47	52.09	52.47	51.94	0.29%	831
Jul 22, 2025	52.04	52.42	51.80	52.32	51.79	-1.64%	2,556
Jul 21, 2025	52.98	53.52	52.98	53.19	52.65	0.21%	5,058
Jul 18, 2025	53.18	53.18	53.04	53.08	52.54	-0.50%	1,258
Jul 17, 2025	53.01	53.44	53.01	53.34	52.80	0.60%	2,908
Jul 16, 2025	52.71	53.03	52.24	53.03	52.49	-0.64%	2,101
Jul 15, 2025	53.47	53.56	53.37	53.37	52.83	1.29%	2,752
Jul 14, 2025	52.62	52.78	52.50	52.69	52.16	-0.44%	2,760
Jul 11, 2025	52.57	53.15	52.57	52.92	52.39	0.04%	1,592
Jul 10, 2025	52.80	52.90	52.74	52.90	52.37	0.48%	2,458
Jul 9, 2025	52.72	52.75	52.51	52.65	52.11	0.46%	5,255
Jul 8, 2025	52.08	52.59	52.08	52.40	51.87	0.85%	2,836
Jul 7, 2025	52.04	52.26	51.82	51.96	51.43	-0.92%	5,182
Jul 3, 2025	52.17	52.64	52.17	52.44	51.91	0.55%	2,116
Jul 2, 2025	51.56	52.15	51.25	52.15	51.63	0.07%	4,333
Jul 1, 2025	52.43	52.43	51.74	52.12	51.08	-0.82%	2,893
Jun 30, 2025	52.23	52.63	52.23	52.55	51.50	0.28%	3,239
Jun 27, 2025	52.66	52.66	52.07	52.40	51.35	0.38%	1,616
Jun 26, 2025	52.15	52.25	52.15	52.20	51.16	0.55%	705
Jun 25, 2025	51.88	51.92	51.88	51.92	50.88	0.83%	1,147
Jun 24, 2025	51.48	51.49	51.48	51.49	50.46	2.83%	829
Jun 23, 2025	49.97	50.07	49.97	50.07	49.07	0.91%	1,182
Jun 20, 2025	50.13	50.17	49.27	49.62	48.63	-0.61%	3,470
Jun 18, 2025	50.08	50.11	49.93	49.93	48.93	0.33%	2,888
Jun 17, 2025	50.12	50.19	49.76	49.76	48.77	-0.45%	1,886
Jun 16, 2025	49.21	50.14	49.21	49.99	48.99	2.27%	2,507
Jun 13, 2025	49.47	49.47	48.88	48.88	47.90	-2.00%	604
Jun 12, 2025	49.63	49.88	49.63	49.88	48.88	0.49%	1,060
Jun 11, 2025	49.66	49.66	49.48	49.63	48.64	0.15%	1,445
Jun 10, 2025	48.92	49.57	48.92	49.56	48.57	1.45%	2,225
Jun 9, 2025	48.71	49.03	48.71	48.85	47.88	1.34%	4,479
Jun 6, 2025	48.41	48.44	48.21	48.21	47.25	0.40%	1,194
Jun 5, 2025	48.36	48.76	48.02	48.02	47.06	-0.20%	3,657
Jun 4, 2025	48.06	48.18	48.00	48.12	47.15	-0.03%	4,889
Jun 3, 2025	47.38	48.15	47.22	48.13	46.71	2.04%	6,270