Semiconductor Bear -3X ETF Direxion (NY: SOXS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	22.01	22.94	21.76	22.84	43,136,752	+1.41(+6.58%)
Nov 12, 2024	21.01	22.29	20.88	21.43	42,342,144	+0.68(+3.28%)
Nov 11, 2024	19.81	21.46	19.81	20.75	43,824,600	+1.48(+7.68%)
Nov 08, 2024	19.20	19.60	18.86	19.27	38,221,768	+0.44(+2.34%)
Nov 07, 2024	19.17	19.34	18.79	18.83	38,878,148	-1.27(-6.32%)
Nov 06, 2024	20.72	21.32	19.87	20.10	46,698,000	-1.89(-8.59%)
Nov 05, 2024	22.80	22.88	21.94	21.99	38,538,376	-0.79(-3.47%)
Nov 04, 2024	22.58	23.04	21.84	22.78	36,188,328	+0.35(+1.56%)
Nov 01, 2024	22.63	22.81	21.68	22.43	46,802,660	-0.65(-2.82%)
Oct 31, 2024	21.26	23.57	21.26	23.08	66,275,176	+2.40(+11.61%)
Oct 30, 2024	20.14	20.70	19.80	20.68	60,214,920	+1.98(+10.59%)
Oct 29, 2024	20.12	20.41	18.42	18.70	56,626,904	-1.45(-7.20%)
Oct 28, 2024	20.22	20.53	19.76	20.15	34,726,076	-0.03(-0.15%)
Oct 25, 2024	20.24	20.27	19.25	20.18	65,467,584	-0.60(-2.89%)
Oct 24, 2024	20.54	21.28	20.50	20.78	43,209,916	-0.32(-1.52%)
Oct 23, 2024	20.75	22.01	20.48	21.10	64,702,596	+0.54(+2.63%)
Oct 22, 2024	20.69	21.08	20.38	20.56	45,166,516	+0.23(+1.13%)
Oct 21, 2024	20.50	21.13	20.17	20.33	41,330,028	+0.11(+0.54%)
Oct 18, 2024	19.68	20.47	19.66	20.22	36,457,216	+0.01(+0.05%)
Oct 17, 2024	19.08	20.24	18.96	20.21	53,846,380	-0.49(-2.37%)
Oct 16, 2024	19.94	21.00	19.93	20.70	41,731,356	+0.00(+0.00%)
Oct 15, 2024	18.05	21.08	17.77	20.70	94,582,192	+2.78(+15.51%)
Oct 14, 2024	18.61	18.64	17.80	17.92	54,864,832	-1.04(-5.49%)
Oct 11, 2024	19.87	19.90	18.77	18.96	47,902,120	-0.44(-2.27%)
Oct 10, 2024	19.75	20.12	19.11	19.40	61,350,932	+0.42(+2.21%)
Oct 09, 2024	19.68	20.09	18.93	18.98	52,552,612	-0.61(-3.11%)
Oct 08, 2024	20.22	20.60	19.40	19.59	48,099,016	-0.64(-3.16%)
Oct 07, 2024	20.45	20.65	19.74	20.23	54,182,532	+0.21(+1.05%)
Oct 04, 2024	19.60	20.78	19.53	20.02	65,517,864	-0.85(-4.07%)
Oct 03, 2024	21.61	21.64	20.07	20.87	62,087,948	-0.14(-0.67%)
Oct 02, 2024	21.78	22.24	20.33	21.01	75,553,424	-0.95(-4.33%)
Oct 01, 2024	20.31	22.43	20.07	21.96	107,879,208	+1.71(+8.44%)
Sep 30, 2024	20.45	21.09	19.85	20.25	70,620,360	+0.55(+2.79%)
Sep 27, 2024	18.62	19.98	18.60	19.70	67,001,716	+0.90(+4.79%)
Sep 26, 2024	18.45	20.48	18.25	18.80	100,610,360	-2.23(-10.60%)
Sep 25, 2024	21.75	21.75	20.61	21.03	52,966,740	-0.42(-1.96%)
Sep 24, 2024	21.64	22.45	21.04	21.45	54,405,576	-0.82(-3.66%)
Sep 23, 2024	22.20	22.75	21.95	22.27	34,407,808	-0.20(-0.88%)
Sep 20, 2024	22.20	23.43	21.97	22.46	63,538,484	+0.95(+4.42%)
Sep 19, 2024	21.92	22.50	20.49	21.51	93,307,736	-3.15(-12.76%)
Sep 18, 2024	23.65	24.75	22.56	24.66	75,015,232	+0.76(+3.19%)
Sep 17, 2024	23.09	24.51	22.89	23.90	54,671,504	-0.02(-0.08%)
Sep 16, 2024	24.02	24.83	23.60	23.92	50,588,452	+0.87(+3.78%)
Sep 13, 2024	23.75	23.87	22.83	23.05	54,910,720	-1.24(-5.09%)
Sep 12, 2024	24.33	25.35	23.61	24.28	58,647,824	+0.38(+1.57%)
Sep 11, 2024	27.24	29.02	23.78	23.91	81,714,360	-3.87(-13.93%)
Sep 10, 2024	28.63	29.98	27.72	27.78	50,327,920	-0.89(-3.11%)
Sep 09, 2024	29.06	30.24	28.39	28.67	55,711,864	-1.84(-6.03%)
Sep 06, 2024	27.56	30.93	27.56	30.51	84,185,768	+3.50(+12.97%)
Sep 05, 2024	27.66	27.82	25.75	27.01	65,753,140	+0.48(+1.79%)
Sep 04, 2024	27.61	27.94	25.30	26.53	70,355,168	-0.26(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.