Advertisement
U.S. markets open in 7 hours

Direxion Daily Semiconductor Bull 3X Shares (SOXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
42.54-0.20 (-0.47%)
At close: 04:00PM EDT
41.32 -1.22 (-2.87%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202444.7045.2642.3342.5442.5464,335,500
Mar 15, 202441.8144.1441.6242.7442.7472,293,600
Mar 14, 202445.5046.3442.1843.5343.5377,822,900
Mar 13, 202447.9048.0445.0946.0846.0879,513,600
Mar 12, 202448.4449.6946.0049.5849.5889,505,900
Mar 11, 202446.9447.7945.1046.7746.7776,456,400
Mar 08, 202455.9456.9948.8048.9548.95128,374,500
Mar 07, 202452.1556.0652.1055.3255.3291,590,800
Mar 06, 202449.7751.8548.7250.2250.2291,762,300
Mar 05, 202448.0149.0045.2646.8446.8476,835,800
Mar 04, 202450.0051.4149.0049.7749.7781,255,500
Mar 01, 202444.4048.9544.2448.3348.3390,383,200
Feb 29, 202441.2143.1340.7742.8442.8467,431,600
Feb 28, 202439.7440.5039.1539.8039.8046,281,900
Feb 27, 202441.8142.1640.7841.1141.1148,124,600
Feb 26, 202441.2241.8040.4041.2141.2149,475,100
Feb 23, 202442.1442.6839.4140.1740.1768,430,000
Feb 22, 202440.4542.0539.8741.4241.4296,865,500
Feb 21, 202435.1136.1534.5836.1436.1465,483,300
Feb 20, 202437.2437.6734.6636.4236.4280,980,100
Feb 16, 202439.8440.7837.9738.3338.3376,982,300
Feb 15, 202440.0040.1238.5039.1139.1160,937,300
Feb 14, 202438.1439.2737.6139.1239.1262,424,100
Feb 13, 202435.7137.9635.1636.8436.8486,489,300
Feb 12, 202439.4141.3338.6539.1539.1572,207,900
Feb 09, 202437.8639.5437.1739.3239.3265,860,900
Feb 08, 202435.7437.9535.6437.1537.1559,516,900
Feb 07, 202434.4435.4933.4635.3635.3663,261,800
Feb 06, 202435.3735.4832.6633.8333.8362,828,900
Feb 05, 202434.5535.6033.4235.1035.1065,899,800
Feb 02, 202432.3533.9232.1733.6533.6567,691,200
Feb 01, 202432.2832.7231.2032.4532.4560,671,300
Jan 31, 202431.9233.8731.1432.1032.1085,888,800
Jan 30, 202434.5635.1333.0533.5333.5355,768,200
Jan 29, 202434.2335.1333.5135.0435.0454,398,800
Jan 26, 202434.8735.5533.7034.0134.0170,933,100
Jan 25, 202439.5039.5336.5237.1237.1282,851,400
Jan 24, 202437.1038.9236.2637.4237.4297,248,200
Jan 23, 202435.2336.0134.2235.9235.9250,847,400
Jan 22, 202435.6836.5734.2235.2635.2673,322,100
Jan 19, 202432.4234.9931.9034.8634.8691,549,100
Jan 18, 202430.7231.3129.8131.1931.1999,590,300
Jan 17, 202428.3728.5526.9628.4328.4377,075,400
Jan 16, 202428.1529.8327.7029.1929.1977,707,000
Jan 12, 202428.5828.9827.6128.1028.1048,893,000
Jan 11, 202428.2529.0426.7828.4628.4677,551,200
Jan 10, 202428.6428.6827.0928.1728.1762,528,400
Jan 09, 202427.5029.1427.3528.4228.4267,616,000
Jan 08, 202426.4928.6726.4328.4328.4373,206,500
Jan 05, 202425.6526.6225.4025.9325.9373,790,500
Jan 04, 202424.9626.3324.8025.5825.5875,067,000
Jan 03, 202426.5927.0525.8826.2526.2562,304,900
Jan 02, 202429.8929.9027.2628.0428.0479,763,800
Dec 29, 202332.1732.3530.8931.4031.4053,166,400
Dec 28, 202332.5932.7832.0532.2232.2234,883,800
Dec 27, 202332.5632.7431.8532.3532.3547,991,500
Dec 26, 202330.9332.5330.9132.1632.1648,619,700
Dec 22, 202330.6231.0829.8830.5130.5142,545,100
Dec 21, 202329.7530.4129.3530.2630.2662,019,200
Dec 21, 20230.063 Dividend
Dec 20, 202330.2030.6228.0528.1028.0459,562,600
Dec 19, 202330.3330.9830.2930.7530.6839,361,100
Dec 18, 202330.5630.7129.4630.2930.2246,100,400
Dec 15, 202330.4631.5930.3530.5730.5066,764,600
Dec 14, 202328.6230.4928.6130.1930.1286,502,800
Dec 13, 202326.7028.4026.4227.9227.8680,992,700
Dec 12, 202325.7526.7225.6026.6526.5955,752,100
Dec 11, 202324.3926.3824.3126.1126.0580,772,700
Dec 08, 202323.0124.0422.9523.7023.6569,195,000
Dec 07, 202322.0223.4021.8223.1823.1377,337,000
Dec 06, 202322.8322.8921.4121.4721.4260,117,400
Dec 05, 202321.6822.0921.3421.9321.8851,980,900
Dec 04, 202322.3622.4421.2922.3122.2655,773,300
Dec 01, 202322.3823.2021.8423.0723.0254,806,900
Nov 30, 202323.4523.4722.1922.8122.7658,913,500
Nov 29, 202323.4624.3023.1423.2223.1769,262,600
Nov 28, 202322.5022.8921.9722.5422.4953,548,300
Nov 27, 202322.7923.5422.6022.9722.9240,671,500
Nov 24, 202322.9723.1522.7523.0923.0421,933,500
Nov 22, 202323.2324.1222.8223.0022.9564,858,200
Nov 21, 202323.5723.6022.4522.8422.7963,297,900
Nov 20, 202323.0924.4223.0524.1824.1356,824,400
Nov 17, 202322.4723.2922.3723.1323.0854,090,800
Nov 16, 202322.3722.9122.1422.7222.6761,404,400
Nov 15, 202322.6123.1822.1822.6322.5878,026,200
Nov 14, 202321.5122.3921.3822.1422.0994,381,100
Nov 13, 202320.1120.2019.5820.0219.9857,461,900
Nov 10, 202319.0620.7818.8320.6020.5595,598,900
Nov 09, 202319.0419.7018.2818.3918.3575,784,400
Nov 08, 202318.6618.9618.2818.6718.6350,269,100
Nov 07, 202318.1618.8818.0618.6018.5656,719,500
Nov 06, 202318.4518.6417.7318.2518.2152,668,800
Nov 03, 202317.6018.7617.5018.3818.3487,767,200
Nov 02, 202316.9017.4116.3817.0817.0489,974,100
Nov 01, 202314.9516.0214.9315.9515.91100,044,400
Oct 31, 202314.5415.0314.0114.9014.8775,873,100
Oct 30, 202314.8215.1114.0214.5314.50104,353,000
Oct 27, 202315.3015.5714.9315.1015.0791,507,300
Oct 26, 202315.1315.6814.4814.7314.70101,804,700
Oct 25, 202316.3816.5214.7114.9714.94107,436,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...