Direxion Daily Semiconductor Bear 3x Shares (SOXS)
3.9000
-0.3000 (-7.14%)
NYSE · Last Trade: Oct 24th, 2:37 AM EDT
Historical Prices For Direxion Daily Semiconductor Bear 3x Shares (SOXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.29 | 4.30 | 3.88 | 3.90 | 249,593,760 | 3.90 |
| 10/22/2025 | 4.06 | 4.45 | 3.99 | 4.20 | 318,729,316 | 4.20 |
| 10/21/2025 | 3.89 | 4.01 | 3.87 | 3.92 | 194,675,819 | 3.92 |
| 10/20/2025 | 3.96 | 3.96 | 3.77 | 3.86 | 210,463,244 | 3.86 |
| 10/17/2025 | 4.12 | 4.25 | 4.00 | 4.06 | 351,273,983 | 4.06 |
| 10/16/2025 | 3.94 | 4.15 | 3.89 | 4.02 | 388,601,728 | 4.02 |
| 10/15/2025 | 4.15 | 4.36 | 4.06 | 4.07 | 349,681,039 | 4.07 |
| 10/14/2025 | 4.50 | 4.57 | 4.24 | 4.48 | 302,265,262 | 4.48 |
| 10/13/2025 | 4.36 | 4.49 | 4.18 | 4.21 | 308,279,615 | 4.21 |
| 10/10/2025 | 4.13 | 4.96 | 4.10 | 4.94 | 510,360,710 | 4.94 |
| 10/09/2025 | 4.13 | 4.27 | 4.10 | 4.14 | 184,780,802 | 4.14 |
| 10/08/2025 | 4.56 | 4.59 | 4.09 | 4.09 | 266,770,933 | 4.09 |
| 10/07/2025 | 4.16 | 4.58 | 4.14 | 4.55 | 283,113,080 | 4.55 |
| 10/06/2025 | 4.14 | 4.27 | 4.09 | 4.27 | 279,146,283 | 4.27 |
| 10/03/2025 | 4.56 | 4.77 | 4.48 | 4.69 | 208,741,354 | 4.69 |
| 10/02/2025 | 4.62 | 4.72 | 4.56 | 4.60 | 231,937,862 | 4.60 |
| 10/01/2025 | 5.30 | 5.32 | 4.87 | 4.90 | 200,673,897 | 4.90 |
| 9/30/2025 | 5.31 | 5.39 | 5.17 | 5.17 | 166,808,949 | 5.17 |
| 9/29/2025 | 5.16 | 5.32 | 5.08 | 5.31 | 167,784,209 | 5.31 |
| 9/26/2025 | 5.34 | 5.50 | 5.28 | 5.31 | 166,396,251 | 5.31 |
| 9/25/2025 | 5.56 | 5.73 | 5.30 | 5.34 | 223,188,468 | 5.34 |
| 9/24/2025 | 5.31 | 5.50 | 5.25 | 5.28 | 174,923,102 | 5.28 |
| 9/23/2025 | 5.21 | 5.37 | 5.11 | 5.26 | 156,942,952 | 5.26 |
| 9/22/2025 | 5.51 | 5.52 | 5.25 | 5.28 | 161,467,361 | 5.22 |
| 9/19/2025 | 5.46 | 5.69 | 5.46 | 5.53 | 119,271,027 | 5.47 |
| 9/18/2025 | 5.62 | 5.69 | 5.34 | 5.44 | 243,054,344 | 5.38 |
| 9/17/2025 | 6.12 | 6.34 | 5.92 | 6.06 | 193,709,762 | 6.00 |
| 9/16/2025 | 6.11 | 6.21 | 6.03 | 6.04 | 120,203,255 | 5.98 |
| 9/15/2025 | 6.36 | 6.41 | 6.16 | 6.16 | 115,394,718 | 6.09 |
| 9/12/2025 | 6.31 | 6.43 | 6.26 | 6.31 | 95,268,846 | 6.24 |
| 9/11/2025 | 6.37 | 6.39 | 6.25 | 6.35 | 142,844,181 | 6.28 |
| 9/10/2025 | 6.51 | 6.61 | 6.42 | 6.47 | 162,101,196 | 6.40 |
| 9/09/2025 | 6.85 | 6.99 | 6.78 | 6.83 | 108,322,522 | 6.76 |
| 9/08/2025 | 6.89 | 6.96 | 6.76 | 6.85 | 123,683,870 | 6.78 |
| 9/05/2025 | 6.91 | 7.26 | 6.87 | 7.00 | 190,326,203 | 6.93 |
| 9/04/2025 | 7.61 | 7.75 | 7.21 | 7.22 | 132,305,851 | 7.14 |
| 9/03/2025 | 7.33 | 7.70 | 7.32 | 7.47 | 129,371,770 | 7.39 |
| 9/02/2025 | 7.70 | 7.78 | 7.35 | 7.35 | 173,051,132 | 7.27 |
| 8/29/2025 | 6.85 | 7.23 | 6.84 | 7.14 | 151,333,591 | 7.06 |
| 8/28/2025 | 6.59 | 6.70 | 6.43 | 6.57 | 135,889,034 | 6.50 |
| 8/27/2025 | 6.78 | 6.86 | 6.63 | 6.65 | 107,871,141 | 6.58 |
| 8/26/2025 | 6.80 | 6.81 | 6.63 | 6.70 | 92,600,806 | 6.63 |
| 8/25/2025 | 6.87 | 6.99 | 6.79 | 6.86 | 87,235,319 | 6.79 |
| 8/22/2025 | 7.39 | 7.46 | 6.58 | 6.81 | 229,124,304 | 6.74 |
| 8/21/2025 | 7.45 | 7.57 | 7.28 | 7.44 | 147,697,947 | 7.36 |
| 8/20/2025 | 7.23 | 7.90 | 7.23 | 7.32 | 220,503,324 | 7.24 |
| 8/19/2025 | 6.86 | 7.23 | 6.78 | 7.17 | 159,713,345 | 7.09 |
| 8/18/2025 | 6.97 | 7.00 | 6.84 | 6.85 | 113,837,094 | 6.78 |
| 8/15/2025 | 6.61 | 6.98 | 6.61 | 6.91 | 162,951,451 | 6.84 |
| 8/14/2025 | 6.75 | 6.79 | 6.40 | 6.46 | 169,824,470 | 6.39 |
| 8/13/2025 | 6.63 | 6.72 | 6.47 | 6.48 | 162,507,004 | 6.41 |
| 8/12/2025 | 7.32 | 7.48 | 6.77 | 6.77 | 210,920,219 | 6.70 |
| 8/11/2025 | 7.38 | 7.55 | 7.13 | 7.49 | 149,349,809 | 7.41 |
| 8/08/2025 | 7.64 | 7.72 | 7.43 | 7.46 | 135,585,642 | 7.38 |
| 8/07/2025 | 7.52 | 7.84 | 7.40 | 7.66 | 198,653,625 | 7.58 |
| 8/06/2025 | 8.08 | 8.36 | 7.98 | 8.03 | 166,921,870 | 7.94 |
| 8/05/2025 | 7.58 | 8.13 | 7.50 | 7.85 | 198,946,812 | 7.77 |
| 8/04/2025 | 7.84 | 7.96 | 7.65 | 7.69 | 133,242,673 | 7.61 |
| 8/01/2025 | 8.16 | 8.49 | 7.78 | 8.01 | 277,501,455 | 7.93 |
| 7/31/2025 | 7.30 | 7.93 | 7.28 | 7.72 | 201,091,526 | 7.64 |
| 7/30/2025 | 7.02 | 7.24 | 6.92 | 7.06 | 195,369,113 | 6.99 |
| 7/29/2025 | 7.11 | 7.35 | 6.91 | 7.20 | 207,193,377 | 7.12 |
| 7/28/2025 | 7.41 | 7.42 | 7.21 | 7.23 | 138,806,433 | 7.15 |
| 7/25/2025 | 7.77 | 7.87 | 7.62 | 7.65 | 111,720,580 | 7.57 |
| 7/24/2025 | 7.62 | 7.83 | 7.58 | 7.63 | 166,266,914 | 7.55 |