Direxion Daily Semiconductor Bear 3X ETF (SOXS)

Last Price33.08

Change-0.18 (-0.54%)

NYSE · Last Trade: Oct 1st, 12:59 AM EDT

Historical Prices For Direxion Daily Semiconductor Bear 3X ETF (SOXS)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	33.07	33.86	32.42	33.08	53,806,599	33.08
9/29/2026	32.82	33.64	31.96	33.26	72,256,632	33.26
9/28/2026	33.17	35.95	32.77	34.43	75,960,296	34.43
9/25/2026	32.97	33.39	31.90	32.43	68,879,318	32.43
9/24/2026	35.45	35.85	33.43	33.63	84,244,033	33.63
9/23/2026	32.87	35.06	32.63	33.66	82,254,285	33.66
9/22/2026	35.98	36.01	32.25	32.42	85,362,697	32.42
9/21/2026	38.75	39.51	34.68	35.33	85,191,678	34.89
9/18/2026	44.11	44.26	41.47	41.49	55,388,811	40.98
9/17/2026	45.72	46.34	44.67	44.99	50,927,057	44.43
9/16/2026	48.55	51.74	47.57	50.11	58,066,226	49.49
9/15/2026	49.87	51.80	49.26	51.10	40,896,149	50.47
9/14/2026	51.61	52.22	50.20	51.73	62,361,317	51.09
9/11/2026	44.69	45.82	43.12	44.14	63,890,826	43.60
9/10/2026	46.52	47.49	45.49	46.74	56,351,620	46.16
9/09/2026	44.80	44.82	42.31	43.24	53,260,430	42.71
9/08/2026	43.55	44.83	42.51	44.08	56,498,894	43.54
9/04/2026	49.56	50.21	46.10	46.34	55,334,095	45.77
9/03/2026	53.49	55.69	51.28	51.60	42,349,345	50.96
9/02/2026	52.80	54.39	51.05	51.83	43,379,558	51.19
9/01/2026	51.88	53.69	50.90	52.22	46,539,921	51.58
8/31/2026	49.27	50.24	48.09	49.02	32,865,728	48.42
8/28/2026	46.60	50.23	46.15	49.82	49,305,374	49.21
8/27/2026	45.42	47.71	44.71	45.35	42,967,297	44.79
8/26/2026	49.01	49.89	47.87	48.09	34,647,796	47.50
8/25/2026	47.81	49.83	46.66	48.42	34,176,999	47.82
8/24/2026	49.14	52.81	49.13	50.75	46,271,145	50.12
8/21/2026	44.67	48.46	44.65	47.03	38,721,898	46.45
8/20/2026	47.33	48.29	45.47	46.25	45,783,459	45.68
8/19/2026	42.83	48.34	42.48	47.05	69,037,559	46.47
8/18/2026	42.89	45.83	41.94	44.19	75,401,274	43.64
8/17/2026	38.65	39.09	36.89	38.36	58,776,174	37.89
8/14/2026	40.61	41.92	39.73	40.28	44,550,694	39.78
8/13/2026	41.01	41.14	37.56	40.12	66,280,503	39.62
8/12/2026	39.30	41.08	39.28	40.97	50,743,184	40.46
8/11/2026	43.01	45.16	42.85	44.03	36,971,549	43.49
8/10/2026	41.35	45.28	41.14	45.21	41,576,487	44.65
8/07/2026	41.54	45.08	40.90	42.08	57,604,697	41.56
8/06/2026	47.16	48.83	42.16	44.76	70,679,329	44.21
8/05/2026	43.78	45.59	41.20	45.08	64,833,360	44.52
8/04/2026	46.54	47.33	41.41	42.33	83,174,112	41.81
8/03/2026	58.24	60.27	52.13	53.08	67,522,379	52.42
7/31/2026	47.07	55.20	45.18	54.27	97,611,442	53.60
7/30/2026	60.23	62.01	51.64	53.92	83,118,246	53.25
7/29/2026	63.97	73.30	61.04	73.15	77,902,266	72.25
7/28/2026	61.28	66.29	60.56	62.87	69,416,258	62.09
7/27/2026	50.09	59.67	49.50	54.93	67,080,315	54.25
7/24/2026	47.28	52.82	46.40	51.53	63,109,313	50.89
7/23/2026	46.99	47.34	43.92	45.61	68,363,500	45.05
7/22/2026	48.56	48.56	43.12	44.52	59,021,686	43.97
7/21/2026	46.34	49.09	44.44	45.13	66,202,817	44.57
7/20/2026	51.19	54.41	49.11	53.99	53,222,923	53.32
7/17/2026	58.59	61.60	51.34	54.85	107,781,593	54.17
7/16/2026	49.77	53.34	48.31	52.02	61,967,931	51.38
7/15/2026	41.23	49.69	41.16	45.98	52,422,895	45.41
7/14/2026	3.97	4.50	3.97	4.28	492,010,209	42.27
7/13/2026	4.43	4.73	4.38	4.65	608,066,549	45.93
7/10/2026	4.27	4.39	3.99	4.08	526,047,244	40.30
7/09/2026	3.87	4.12	3.75	4.07	682,275,195	40.20
7/08/2026	4.98	4.99	4.46	4.50	839,856,297	44.44
7/07/2026	4.80	5.14	4.66	4.80	686,734,141	47.41
7/06/2026	4.11	4.18	3.77	4.17	540,496,363	41.19
7/02/2026	3.84	4.74	3.71	4.51	930,920,772	44.54
7/01/2026	3.59	3.89	3.51	3.86	687,064,476	38.12