ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Direxion Daily Semiconductor Bear 3X Shares (NY:SOXS)

1.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 1.730 1.790 1.680 1.740 493,197,440 +0.04(+2.35%)
Feb 20, 2026 1.800 1.800 1.670 1.700 757,322,304 -0.05(-2.86%)
Feb 19, 2026 1.780 1.810 1.740 1.750 539,697,024 +0.04(+2.34%)
Feb 18, 2026 1.745 1.790 1.660 1.710 582,457,536 -0.06(-3.39%)
Feb 17, 2026 1.850 1.910 1.730 1.770 821,156,800 +0.01(+0.57%)
Feb 13, 2026 1.780 1.860 1.720 1.760 660,021,056 -0.05(-2.76%)
Feb 12, 2026 1.650 1.820 1.620 1.810 856,112,640 +0.13(+7.74%)
Feb 11, 2026 1.715 1.830 1.660 1.680 873,081,600 -0.14(-7.69%)
Feb 10, 2026 1.790 1.880 1.770 1.820 449,283,008 +0.01(+0.55%)
Feb 09, 2026 1.930 1.950 1.770 1.810 423,782,432 -0.06(-3.21%)
Feb 06, 2026 2.110 2.130 1.850 1.870 586,081,216 -0.37(-16.52%)
Feb 05, 2026 2.310 2.370 2.130 2.240 978,405,248 +0.01(+0.45%)
Feb 04, 2026 2.030 2.360 1.980 2.230 1,070,167,744 +0.26(+13.20%)
Feb 03, 2026 1.810 2.100 1.790 1.970 779,863,936 +0.12(+6.49%)
Feb 02, 2026 2.050 2.050 1.800 1.850 583,853,376 -0.12(-6.09%)
Jan 30, 2026 1.840 2.010 1.770 1.970 626,710,592 +0.21(+11.93%)
Jan 29, 2026 1.760 1.950 1.720 1.760 612,220,672 +0.00(+0.00%)
Jan 28, 2026 1.790 1.830 1.740 1.760 502,496,576 -0.15(-7.85%)
Jan 27, 2026 1.970 2.000 1.880 1.910 348,412,800 -0.15(-7.28%)
Jan 26, 2026 2.060 2.100 2.020 2.060 340,576,416 +0.04(+1.98%)
Jan 23, 2026 2.000 2.080 1.970 2.020 428,880,256 +0.06(+3.06%)
Jan 22, 2026 1.870 1.990 1.860 1.960 265,335,424 -0.01(-0.51%)
Jan 21, 2026 2.090 2.120 1.920 1.970 576,096,384 -0.20(-9.22%)
Jan 20, 2026 2.190 2.210 2.070 2.170 518,909,664 +0.08(+3.83%)
Jan 16, 2026 2.070 2.130 2.040 2.090 306,403,968 -0.08(-3.69%)
Jan 15, 2026 2.070 2.180 2.050 2.170 377,798,976 -0.11(-4.82%)
Jan 14, 2026 2.300 2.390 2.280 2.280 433,255,360 +0.01(+0.44%)
Jan 13, 2026 2.280 2.290 2.200 2.270 376,094,720 -0.05(-2.16%)
Jan 12, 2026 2.430 2.440 2.300 2.320 218,937,440 -0.04(-1.69%)
Jan 09, 2026 2.500 2.550 2.310 2.360 398,989,952 -0.21(-8.17%)
Jan 08, 2026 2.480 2.650 2.480 2.570 419,776,480 +0.12(+4.90%)
Jan 07, 2026 2.460 2.520 2.430 2.450 270,331,872 +0.07(+2.94%)
Jan 06, 2026 2.520 2.540 2.370 2.380 496,576,384 -0.26(-9.85%)
Jan 05, 2026 2.580 2.670 2.520 2.640 337,021,824 -0.11(-4.00%)
Jan 02, 2026 2.910 2.910 2.690 2.750 462,568,928 -0.38(-12.14%)
Dec 31, 2025 3.010 3.140 2.990 3.130 153,062,064 +0.10(+3.30%)
Dec 30, 2025 3.000 3.030 2.950 3.030 136,639,824 +0.01(+0.33%)
Dec 29, 2025 3.080 3.120 2.980 3.020 216,501,792 +0.03(+1.00%)
Dec 26, 2025 2.940 3.020 2.940 2.990 124,131,960 +0.00(+0.00%)
Dec 24, 2025 3.020 3.030 2.970 2.990 78,503,176 -0.02(-0.66%)
Dec 23, 2025 3.100 3.130 3.010 3.010 176,068,256 -0.05(-1.60%)
Dec 22, 2025 2.960 3.089 2.950 3.059 223,603,088 -0.11(-3.43%)
Dec 19, 2025 3.355 3.365 3.108 3.168 336,894,720 -0.27(-7.76%)
Dec 18, 2025 3.306 3.503 3.256 3.434 541,875,072 -0.28(-7.45%)
Dec 17, 2025 3.296 3.750 3.276 3.710 600,671,808 +0.37(+10.91%)
Dec 16, 2025 3.321 3.449 3.246 3.345 446,838,912 +0.05(+1.50%)
Dec 15, 2025 3.138 3.325 3.118 3.296 449,260,480 +0.05(+1.52%)
Dec 12, 2025 2.950 3.286 2.921 3.246 539,123,392 +0.41(+14.63%)
Dec 11, 2025 2.881 3.069 2.822 2.832 366,680,512 +0.05(+1.77%)
Dec 10, 2025 2.911 2.950 2.763 2.783 306,393,536 -0.11(-3.75%)
Dec 09, 2025 2.950 2.980 2.881 2.891 220,661,200 +0.00(+0.00%)
Dec 08, 2025 2.911 2.970 2.852 2.891 290,866,656 -0.08(-2.66%)
Dec 05, 2025 2.990 3.000 2.881 2.970 304,179,168 -0.11(-3.53%)
Dec 04, 2025 3.029 3.118 3.010 3.079 262,650,224 +0.10(+3.31%)
Dec 03, 2025 3.148 3.237 2.970 2.980 323,853,408 -0.20(-6.21%)
Dec 02, 2025 3.266 3.330 3.118 3.177 369,323,136 -0.21(-6.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.