Direxion Daily Semiconductor Bear 3X Shares (SOXS)
2.4155
-0.1545 (-6.01%)
NYSE · Last Trade: Jan 9th, 10:54 AM EST
Historical Prices For Direxion Daily Semiconductor Bear 3X Shares (SOXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 2.48 | 2.65 | 2.48 | 2.57 | 419,776,486 | 2.57 |
| 1/07/2026 | 2.46 | 2.52 | 2.43 | 2.45 | 270,331,861 | 2.45 |
| 1/06/2026 | 2.52 | 2.54 | 2.37 | 2.38 | 496,565,582 | 2.38 |
| 1/05/2026 | 2.58 | 2.67 | 2.52 | 2.64 | 337,021,825 | 2.64 |
| 1/02/2026 | 2.91 | 2.91 | 2.69 | 2.75 | 462,568,931 | 2.75 |
| 12/31/2025 | 3.01 | 3.14 | 2.99 | 3.13 | 153,062,064 | 3.13 |
| 12/30/2025 | 3.00 | 3.03 | 2.95 | 3.03 | 136,639,825 | 3.03 |
| 12/29/2025 | 3.08 | 3.12 | 2.98 | 3.02 | 216,501,800 | 3.02 |
| 12/26/2025 | 2.94 | 3.02 | 2.94 | 2.99 | 124,131,958 | 2.99 |
| 12/24/2025 | 3.02 | 3.03 | 2.97 | 2.99 | 78,503,175 | 2.99 |
| 12/23/2025 | 3.10 | 3.13 | 3.01 | 3.01 | 176,068,259 | 3.01 |
| 12/22/2025 | 3.00 | 3.13 | 2.99 | 3.10 | 220,645,761 | 3.06 |
| 12/19/2025 | 3.40 | 3.41 | 3.15 | 3.21 | 332,438,997 | 3.17 |
| 12/18/2025 | 3.35 | 3.55 | 3.30 | 3.48 | 534,708,553 | 3.43 |
| 12/17/2025 | 3.34 | 3.80 | 3.32 | 3.76 | 592,727,413 | 3.71 |
| 12/16/2025 | 3.37 | 3.50 | 3.29 | 3.39 | 440,929,125 | 3.35 |
| 12/15/2025 | 3.18 | 3.37 | 3.16 | 3.34 | 443,318,649 | 3.30 |
| 12/12/2025 | 2.99 | 3.33 | 2.96 | 3.29 | 531,993,055 | 3.25 |
| 12/11/2025 | 2.92 | 3.11 | 2.86 | 2.87 | 361,830,873 | 2.83 |
| 12/10/2025 | 2.95 | 2.99 | 2.80 | 2.82 | 302,341,244 | 2.78 |
| 12/09/2025 | 2.99 | 3.02 | 2.92 | 2.93 | 217,653,104 | 2.89 |
| 12/08/2025 | 2.95 | 3.01 | 2.89 | 2.93 | 287,019,712 | 2.89 |
| 12/05/2025 | 3.03 | 3.04 | 2.92 | 3.01 | 300,156,158 | 2.97 |
| 12/04/2025 | 3.07 | 3.16 | 3.05 | 3.12 | 259,176,458 | 3.08 |
| 12/03/2025 | 3.19 | 3.28 | 3.01 | 3.02 | 319,570,222 | 2.98 |
| 12/02/2025 | 3.31 | 3.38 | 3.16 | 3.22 | 364,438,553 | 3.18 |
| 12/01/2025 | 3.57 | 3.59 | 3.35 | 3.43 | 270,906,955 | 3.38 |
| 11/28/2025 | 3.59 | 3.63 | 3.43 | 3.43 | 122,641,902 | 3.38 |
| 11/26/2025 | 3.82 | 3.84 | 3.54 | 3.63 | 267,348,685 | 3.58 |
| 11/25/2025 | 4.16 | 4.42 | 3.92 | 3.95 | 312,080,461 | 3.90 |
| 11/24/2025 | 4.45 | 4.46 | 3.93 | 3.98 | 358,910,799 | 3.93 |
| 11/21/2025 | 4.73 | 5.15 | 4.39 | 4.59 | 703,465,582 | 4.53 |
| 11/20/2025 | 3.82 | 4.78 | 3.77 | 4.72 | 593,705,373 | 4.66 |
| 11/19/2025 | 4.30 | 4.37 | 3.97 | 4.13 | 351,609,334 | 4.08 |
| 11/18/2025 | 4.25 | 4.48 | 4.16 | 4.35 | 411,508,272 | 4.29 |
| 11/17/2025 | 3.97 | 4.20 | 3.75 | 4.07 | 329,221,254 | 4.02 |
| 11/14/2025 | 4.17 | 4.24 | 3.70 | 3.86 | 401,543,796 | 3.81 |
| 11/13/2025 | 3.60 | 3.94 | 3.56 | 3.83 | 359,675,522 | 3.78 |
| 11/12/2025 | 3.45 | 3.56 | 3.40 | 3.48 | 264,445,962 | 3.43 |
| 11/11/2025 | 3.50 | 3.66 | 3.47 | 3.63 | 248,284,062 | 3.58 |
| 11/10/2025 | 3.39 | 3.54 | 3.36 | 3.40 | 257,165,295 | 3.36 |
| 11/07/2025 | 3.75 | 4.08 | 3.68 | 3.68 | 453,879,580 | 3.63 |
| 11/06/2025 | 3.34 | 3.65 | 3.31 | 3.57 | 389,929,624 | 3.52 |
| 11/05/2025 | 3.63 | 3.63 | 3.18 | 3.31 | 340,759,884 | 3.27 |
| 11/04/2025 | 3.53 | 3.68 | 3.39 | 3.65 | 339,566,871 | 3.60 |
| 11/03/2025 | 3.21 | 3.31 | 3.16 | 3.27 | 200,757,903 | 3.23 |
| 10/31/2025 | 3.26 | 3.40 | 3.17 | 3.32 | 243,865,115 | 3.28 |
| 10/30/2025 | 3.28 | 3.36 | 3.18 | 3.35 | 277,799,145 | 3.31 |
| 10/29/2025 | 3.22 | 3.32 | 3.13 | 3.23 | 280,833,488 | 3.19 |
| 10/28/2025 | 3.44 | 3.47 | 3.35 | 3.39 | 175,083,753 | 3.35 |
| 10/27/2025 | 3.52 | 3.56 | 3.38 | 3.40 | 251,085,843 | 3.36 |
| 10/24/2025 | 3.70 | 3.74 | 3.63 | 3.72 | 207,699,824 | 3.67 |
| 10/23/2025 | 4.29 | 4.30 | 3.88 | 3.90 | 249,593,760 | 3.85 |
| 10/22/2025 | 4.06 | 4.45 | 3.99 | 4.20 | 318,729,316 | 4.14 |
| 10/21/2025 | 3.89 | 4.01 | 3.87 | 3.92 | 194,675,819 | 3.87 |
| 10/20/2025 | 3.96 | 3.97 | 3.77 | 3.86 | 210,463,244 | 3.81 |
| 10/17/2025 | 4.12 | 4.25 | 4.00 | 4.06 | 351,273,983 | 4.01 |
| 10/16/2025 | 3.94 | 4.15 | 3.89 | 4.02 | 388,601,728 | 3.97 |
| 10/15/2025 | 4.15 | 4.36 | 4.06 | 4.07 | 349,681,039 | 4.02 |
| 10/14/2025 | 4.50 | 4.57 | 4.24 | 4.48 | 302,265,262 | 4.42 |
| 10/13/2025 | 4.36 | 4.49 | 4.18 | 4.21 | 308,279,615 | 4.15 |
| 10/10/2025 | 4.13 | 4.96 | 4.10 | 4.94 | 510,360,710 | 4.87 |
| 10/09/2025 | 4.13 | 4.27 | 4.10 | 4.14 | 184,780,802 | 4.09 |