Direxion Daily Semiconductor Bear 3X Shares SOXS
50.78 USD +5.06 (+11.07%)
Regular-session close
52.98 +2.20 +4.33%
After hours · Nov 13, 7:59 PM ET
46.34 Day range 54.94
29.62 52-week range 944.00
- YTD
- -91.89%
- 1 year
- -93.37%
SOXS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.26 | 54.94 | 46.34 | 50.78 | +5.06 | +11.07% | 113,063,431 |
| Nov 12, 2026 | 49.71 | 50.03 | 43.41 | 45.72 | +0.40 | +0.88% | 117,594,687 |
| Nov 11, 2026 | 47.18 | 50.48 | 41.73 | 45.32 | -10.04 | -18.14% | 119,989,698 |
| Nov 10, 2026 | 58.23 | 59.24 | 51.78 | 55.36 | +0.21 | +0.38% | 94,810,368 |
| Nov 9, 2026 | 67.79 | 68.69 | 53.18 | 55.15 | -15.80 | -22.27% | 102,007,745 |
| Nov 6, 2026 | 65.42 | 76.05 | 64.15 | 70.95 | -10.27 | -12.64% | 99,995,700 |
| Nov 5, 2026 | 67.21 | 81.45 | 66.32 | 81.22 | +22.88 | +39.22% | 142,748,800 |
| Nov 4, 2026 | 56.05 | 61.81 | 52.24 | 58.34 | +4.70 | +8.76% | 114,978,900 |
| Nov 3, 2026 | 53.27 | 54.92 | 50.74 | 53.64 | -4.45 | -7.66% | 79,185,400 |
| Nov 2, 2026 | 50.38 | 58.53 | 49.31 | 58.09 | +6.01 | +11.54% | 77,103,700 |
| Oct 30, 2026 | 50.12 | 54.85 | 49.14 | 52.08 | +10.40 | +24.95% | 97,339,900 |
| Oct 29, 2026 | 42.08 | 43.36 | 40.58 | 41.68 | +1.90 | +4.78% | 83,693,300 |
| Oct 28, 2026 | 41.33 | 42.41 | 39.33 | 39.78 | -2.72 | -6.40% | 75,175,600 |
| Oct 27, 2026 | 45.80 | 46.21 | 41.90 | 42.50 | -5.48 | -11.42% | 73,559,100 |
| Oct 26, 2026 | 51.03 | 52.09 | 46.47 | 47.98 | -4.48 | -8.54% | 66,051,100 |
| Oct 23, 2026 | 53.77 | 54.38 | 50.27 | 52.46 | -0.99 | -1.85% | 62,064,900 |
| Oct 22, 2026 | 49.82 | 54.31 | 48.62 | 53.45 | +9.16 | +20.68% | 96,413,400 |
| Oct 21, 2026 | 44.51 | 47.10 | 43.57 | 44.29 | -2.84 | -6.03% | 64,012,700 |
| Oct 20, 2026 | 48.64 | 50.12 | 44.76 | 47.13 | +0.50 | +1.07% | 77,752,600 |
| Oct 19, 2026 | 43.86 | 47.07 | 43.32 | 46.63 | -2.60 | -5.28% | 76,123,000 |
| Oct 16, 2026 | 46.22 | 49.36 | 45.08 | 49.23 | +5.59 | +12.81% | 77,466,000 |
| Oct 15, 2026 | 47.19 | 48.37 | 43.11 | 43.64 | +1.12 | +2.63% | 110,726,900 |
| Oct 14, 2026 | 40.03 | 42.95 | 39.43 | 42.52 | +5.10 | +13.63% | 92,576,000 |
| Oct 13, 2026 | 40.15 | 40.90 | 37.36 | 37.42 | +0.23 | +0.62% | 89,218,000 |
| Oct 12, 2026 | 35.75 | 37.50 | 35.68 | 37.19 | +2.80 | +8.14% | 57,618,800 |
| Oct 9, 2026 | 32.40 | 34.91 | 32.39 | 34.39 | +0.60 | +1.78% | 72,158,700 |
| Oct 8, 2026 | 32.25 | 34.96 | 31.25 | 33.79 | +3.14 | +10.24% | 115,055,100 |
| Oct 7, 2026 | 31.55 | 31.97 | 30.50 | 30.65 | +1.02 | +3.44% | 67,467,700 |
| Oct 6, 2026 | 29.06 | 29.77 | 28.62 | 29.63 | +0.01 | +0.03% | 55,219,900 |
| Oct 5, 2026 | 30.09 | 30.75 | 29.62 | 29.62 | -0.09 | -0.30% | 50,707,800 |
| Oct 2, 2026 | 29.39 | 29.98 | 28.46 | 29.71 | -2.05 | -6.45% | 101,224,900 |
| Oct 1, 2026 | 32.95 | 33.89 | 31.10 | 31.76 | -1.32 | -3.99% | 93,994,300 |
| Sep 30, 2026 | 33.07 | 33.86 | 32.42 | 33.08 | -0.18 | -0.54% | 54,113,500 |
| Sep 29, 2026 | 32.82 | 33.64 | 31.96 | 33.26 | -1.17 | -3.40% | 72,609,500 |
| Sep 28, 2026 | 33.17 | 35.95 | 32.77 | 34.43 | +2.00 | +6.17% | 76,266,100 |
| Sep 25, 2026 | 32.97 | 33.39 | 31.90 | 32.43 | -1.20 | -3.57% | 68,878,600 |
| Sep 24, 2026 | 35.45 | 35.85 | 33.43 | 33.63 | -0.03 | -0.09% | 84,602,000 |
| Sep 23, 2026 | 32.87 | 35.06 | 32.63 | 33.66 | +1.24 | +3.82% | 82,489,000 |
| Sep 22, 2026 | 35.98 | 36.01 | 32.25 | 32.42 | -2.91 | -8.24% | 86,011,700 |
| Sep 21, 2026 | 38.75 | 39.51 | 34.68 | 35.33 | -6.16 | -14.85% | 85,759,000 |
| Sep 18, 2026 | 44.11 | 44.26 | 41.47 | 41.49 | -3.50 | -7.78% | 55,388,600 |
| Sep 17, 2026 | 45.72 | 46.34 | 44.67 | 44.99 | -5.12 | -10.22% | 51,115,500 |
| Sep 16, 2026 | 48.55 | 51.74 | 47.57 | 50.11 | -0.99 | -1.94% | 58,508,100 |
| Sep 15, 2026 | 49.87 | 51.80 | 49.26 | 51.10 | -0.63 | -1.22% | 41,087,900 |
| Sep 14, 2026 | 51.61 | 52.22 | 50.21 | 51.73 | +7.59 | +17.20% | 62,509,600 |
| Sep 11, 2026 | 44.69 | 45.82 | 43.12 | 44.14 | -2.60 | -5.56% | 63,890,800 |
| Sep 10, 2026 | 46.52 | 47.49 | 45.50 | 46.74 | +3.50 | +8.09% | 56,813,600 |
| Sep 9, 2026 | 44.80 | 44.82 | 42.32 | 43.24 | -0.84 | -1.91% | 53,556,200 |
| Sep 8, 2026 | 43.55 | 44.83 | 42.51 | 44.08 | -2.26 | -4.88% | 56,664,100 |
| Sep 4, 2026 | 49.56 | 50.21 | 46.10 | 46.34 | -5.26 | -10.19% | 55,333,600 |
| Sep 3, 2026 | 53.50 | 55.69 | 51.28 | 51.60 | -0.23 | -0.44% | 42,508,100 |
| Sep 2, 2026 | 52.80 | 54.39 | 51.05 | 51.83 | -0.39 | -0.75% | 43,524,700 |
| Sep 1, 2026 | 51.88 | 53.69 | 50.90 | 52.22 | +3.20 | +6.53% | 46,690,500 |
| Aug 31, 2026 | 49.27 | 50.24 | 48.09 | 49.02 | -0.80 | -1.61% | 33,045,600 |
| Aug 28, 2026 | 46.61 | 50.23 | 46.15 | 49.82 | +4.47 | +9.86% | 49,305,400 |
| Aug 27, 2026 | 45.42 | 47.71 | 44.71 | 45.35 | -2.74 | -5.70% | 43,149,300 |
| Aug 26, 2026 | 49.01 | 49.89 | 47.87 | 48.09 | -0.33 | -0.68% | 35,211,900 |
| Aug 25, 2026 | 47.82 | 49.83 | 46.66 | 48.42 | -2.33 | -4.59% | 34,329,400 |
| Aug 24, 2026 | 49.14 | 52.81 | 49.13 | 50.75 | +3.72 | +7.91% | 46,458,800 |
| Aug 21, 2026 | 44.67 | 48.46 | 44.65 | 47.03 | +0.78 | +1.69% | 38,721,700 |
| Aug 20, 2026 | 47.33 | 48.29 | 45.47 | 46.25 | -0.80 | -1.70% | 45,915,900 |
| Aug 19, 2026 | 42.83 | 48.34 | 42.48 | 47.05 | +2.86 | +6.47% | 69,280,700 |
| Aug 18, 2026 | 42.89 | 45.83 | 41.94 | 44.19 | +5.83 | +15.20% | 75,770,500 |
| Aug 17, 2026 | 38.65 | 39.09 | 36.89 | 38.36 | -1.92 | -4.77% | 59,100,300 |
| Aug 14, 2026 | 40.61 | 41.92 | 39.73 | 40.28 | +0.16 | +0.40% | 44,550,700 |
65 days, newest first. Daily bars as drawn on the SOXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.