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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	13.61	13.89	12.87	12.98	124,571,136	-0.32(-2.41%)
Apr 30, 2026	13.84	14.49	13.25	13.30	191,567,120	-1.10(-7.64%)
Apr 29, 2026	14.91	15.24	14.38	14.40	149,591,920	-1.19(-7.63%)
Apr 28, 2026	15.71	16.27	14.93	15.59	237,190,352	+1.56(+11.12%)
Apr 27, 2026	13.51	14.62	13.41	14.03	204,858,208	+0.51(+3.77%)
Apr 24, 2026	13.98	14.66	13.30	13.52	232,733,632	-2.18(-13.89%)
Apr 23, 2026	16.34	16.52	15.06	15.70	190,692,304	-1.10(-6.55%)
Apr 22, 2026	17.37	17.95	16.72	16.80	110,378,520	-1.40(-7.69%)
Apr 21, 2026	18.25	18.75	17.85	18.20	100,523,832	-0.43(-2.31%)
Apr 20, 2026	18.64	19.41	18.44	18.63	79,109,264	-0.24(-1.27%)
Apr 17, 2026	19.23	19.80	18.86	18.87	102,096,448	-1.41(-6.95%)
Apr 16, 2026	21.13	21.56	20.07	20.28	88,051,424	-0.66(-3.15%)
Apr 15, 2026	21.23	22.43	20.90	20.94	80,826,592	-0.11(-0.52%)
Apr 14, 2026	21.60	22.34	21.00	21.05	70,265,248	-1.37(-6.11%)
Apr 13, 2026	23.92	24.02	22.32	22.42	75,219,480	-1.27(-5.36%)
Apr 10, 2026	24.38	24.42	23.00	23.69	85,777,920	-1.51(-5.99%)
Apr 09, 2026	26.76	26.76	25.09	25.20	76,147,480	-1.76(-6.53%)
Apr 08, 2026	27.70	29.31	26.75	26.96	87,881,064	-6.47(-19.35%)
Apr 07, 2026	34.82	36.26	33.43	33.43	59,388,856	-1.12(-3.24%)
Apr 06, 2026	35.18	35.87	34.01	34.55	42,015,908	-1.38(-3.84%)
Apr 02, 2026	40.56	40.59	35.73	35.93	65,787,084	-0.33(-0.91%)
Apr 01, 2026	38.07	38.49	34.78	36.26	72,045,552	-3.60(-9.03%)
Mar 31, 2026	45.87	46.38	39.61	39.86	55,673,508	-8.88(-18.22%)
Mar 30, 2026	42.00	49.76	41.57	48.74	55,355,456	+5.64(+13.09%)
Mar 27, 2026	41.94	43.71	40.80	43.10	41,088,676	+1.92(+4.66%)
Mar 26, 2026	37.84	41.26	37.70	41.18	46,690,048	+5.16(+14.33%)
Mar 25, 2026	36.32	37.06	35.23	36.02	42,881,812	-1.44(-3.84%)
Mar 24, 2026	40.08	40.08	36.70	37.46	43,578,024	-1.44(-3.71%)
Mar 23, 2026	37.73	39.49	35.95	38.90	55,165,864	-1.46(-3.62%)
Mar 20, 2026	38.04	41.95	37.49	40.36	43,517,700	+2.53(+6.69%)
Mar 19, 2026	41.69	42.42	36.96	37.83	49,665,612	-0.59(-1.52%)
Mar 18, 2026	37.75	38.45	36.74	38.42	36,370,876	+0.63(+1.65%)
Mar 17, 2026	37.65	38.97	37.48	37.79	28,752,116	-0.78(-2.03%)
Mar 16, 2026	38.33	39.23	37.12	38.58	34,818,152	-2.42(-5.91%)
Mar 13, 2026	40.01	41.67	38.40	41.00	51,534,132	-0.45(-1.08%)
Mar 12, 2026	39.21	41.99	39.05	41.44	55,752,356	+3.99(+10.65%)
Mar 11, 2026	38.00	38.10	36.40	37.45	56,250,076	-1.08(-2.81%)
Mar 10, 2026	39.55	39.55	36.28	38.54	76,319,392	-0.95(-2.41%)
Mar 09, 2026	46.93	47.91	39.18	39.49	130,224,648	-5.35(-11.93%)
Mar 06, 2026	43.10	45.56	40.75	44.84	126,996,072	+5.04(+12.67%)
Mar 05, 2026	39.30	42.19	37.75	39.80	77,330,056	+1.48(+3.86%)
Mar 04, 2026	39.01	40.30	37.52	38.32	43,043,560	-2.58(-6.31%)
Mar 03, 2026	39.71	42.09	39.51	40.90	63,396,904	+5.36(+15.08%)

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.