Direxion Daily Semiconductor Bull 3X ETF (SOXL)

182.54
-80.16 (-30.51%)
NYSE· Last Trade: Jun 6th, 2:44 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Daily Semiconductor Bull 3X ETF (SOXL)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2026230.85233.69181.81182.54107,706,722182.54
6/04/2026242.04274.50228.55262.7058,711,221262.70
6/03/2026281.47284.51257.26280.5449,447,974280.54
6/02/2026243.18267.08238.82266.3242,322,644266.32
6/01/2026217.26234.06210.14227.0337,372,286227.03
5/29/2026231.82239.07218.56224.3437,035,733224.34
5/28/2026219.00231.89207.56224.6346,972,827224.63
5/27/2026242.66242.66204.00217.9874,307,719217.98
5/26/2026211.38228.50209.89225.7952,113,825225.79
5/22/2026184.80195.27183.34190.5645,133,046190.56
5/21/2026171.26179.97168.23178.3952,120,821178.39
5/20/2026161.00173.70161.00173.2058,531,411173.20
5/19/2026141.24160.60135.02151.8985,064,530151.89
5/18/2026172.95174.61142.69151.7575,344,894151.75
5/15/2026167.00174.40161.14164.1862,126,569164.18
5/14/2026182.67189.56178.28186.1943,179,724186.19
5/13/2026183.84188.49172.26184.2459,196,587184.24
5/12/2026177.62182.24150.58172.5291,035,635172.52
5/11/2026181.00191.29178.94190.4250,297,682190.42
5/08/2026163.00177.50161.51176.9447,016,586176.94
5/07/2026162.12162.90147.61152.1072,154,104152.10
5/06/2026157.84166.00149.06165.8565,285,445165.85
5/05/2026135.00147.26134.02144.1651,640,858144.16
5/04/2026132.20133.67123.80127.5546,354,030127.55
5/01/2026124.39131.38121.66130.4040,940,348130.40
4/30/2026122.81127.45117.50126.9858,121,221126.98
4/29/2026114.76118.31112.30117.9754,794,409117.97
4/28/2026108.75115.62103.99109.5693,811,661109.56
4/27/2026128.32129.59117.79123.3973,182,709123.39
4/24/2026125.21130.12120.24128.3283,092,436128.32
4/23/2026108.62116.77107.46112.7796,128,789112.77
4/22/2026102.94106.0999.60105.6457,880,752105.64
4/21/202697.9799.9595.3298.0964,627,67998.09
4/20/202695.9796.9392.0395.9449,197,33095.94
4/17/202693.1994.7590.6694.6867,082,91894.68
4/16/202685.0189.3983.3188.3763,520,22988.37
4/15/202684.6685.9879.7685.9668,173,66485.96
4/14/202683.2785.5780.7185.3161,288,00885.31
4/13/202675.5980.7475.2580.5664,190,99080.56
4/10/202674.3078.3074.3076.3978,863,62276.39
4/09/202668.1272.2868.1271.9879,117,05271.98
4/08/202666.3367.9863.5667.50111,441,33167.50
4/07/202654.3256.6052.1356.55102,461,99156.55
4/06/202653.7555.5952.8854.8168,654,40454.81
4/02/202646.0653.0746.0552.75104,471,71852.75
4/01/202650.0454.0949.6252.26121,479,39552.26
3/31/202642.8848.1842.6147.91137,106,79047.91
3/30/202647.8648.2939.5240.62138,972,50240.62
3/27/202648.0349.3845.9646.6199,401,41446.61
3/26/202654.1954.4448.8748.97116,261,06248.97
3/25/202656.6458.2555.5957.0484,198,90157.04
3/24/202651.5456.0951.5354.9691,589,61354.96
3/23/202654.6356.8152.2853.03114,845,86053.03
3/20/202654.6955.3649.0051.14101,773,19351.14
3/19/202649.5356.1148.5054.8593,492,26454.85
3/18/202655.0356.4854.0054.0275,085,46354.02
3/17/202655.1055.4053.3054.9559,413,93754.95
3/16/202654.0655.6853.0153.6979,576,68253.69
3/13/202651.8853.9650.0450.7283,244,32450.72
3/12/202653.5353.8849.5350.28105,340,47750.28
3/11/202655.5057.7455.3556.0982,045,46456.09
3/10/202653.3657.7853.3654.59104,496,45054.59
3/09/202645.5153.7844.5353.32114,483,43353.32
3/06/202650.0953.3646.8047.89125,243,27947.89