Direxion Daily Semiconductor Bull 3X ETF (SOXL)

Last Price110.23

Change+4.59 (4.35%)

NYSE · Last Trade: Apr 23rd, 4:01 PM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	102.94	106.09	99.60	105.64	57,880,752	105.64
4/21/2026	97.97	99.95	95.32	98.09	64,627,679	98.09
4/20/2026	95.97	96.93	92.03	95.94	49,198,547	95.94
4/17/2026	93.19	94.75	90.66	94.68	67,082,918	94.68
4/16/2026	85.01	89.39	83.31	88.37	63,520,229	88.37
4/15/2026	84.66	85.98	79.76	85.96	68,173,664	85.96
4/14/2026	83.27	85.57	80.71	85.31	61,288,008	85.31
4/13/2026	75.59	80.74	75.25	80.56	64,196,011	80.56
4/10/2026	74.30	78.30	74.30	76.39	78,863,622	76.39
4/09/2026	68.12	72.28	68.12	71.98	79,117,052	71.98
4/08/2026	66.33	67.98	63.56	67.50	111,441,331	67.50
4/07/2026	54.32	56.59	52.13	56.55	102,462,167	56.55
4/06/2026	53.75	55.59	52.88	54.81	68,654,404	54.81
4/02/2026	46.06	53.07	46.05	52.75	104,471,718	52.75
4/01/2026	50.04	54.09	49.62	52.26	121,479,395	52.26
3/31/2026	42.88	48.18	42.61	47.91	137,106,790	47.91
3/30/2026	47.86	48.29	39.52	40.62	138,972,457	40.62
3/27/2026	48.03	49.38	45.96	46.61	99,401,414	46.61
3/26/2026	54.19	54.44	48.87	48.97	116,294,881	48.97
3/25/2026	56.64	58.25	55.59	57.04	84,198,901	57.04
3/24/2026	51.54	56.09	51.53	54.96	91,589,613	54.96
3/23/2026	54.63	56.81	52.28	53.03	114,845,865	53.03
3/20/2026	54.69	55.36	49.00	51.14	101,773,193	51.14
3/19/2026	49.53	56.11	48.50	54.85	93,492,264	54.85
3/18/2026	55.03	56.48	54.00	54.02	75,085,463	54.02
3/17/2026	55.10	55.40	53.30	54.95	59,413,938	54.95
3/16/2026	54.06	55.68	53.01	53.69	79,576,682	53.69
3/13/2026	51.88	53.96	50.04	50.72	83,244,324	50.72
3/12/2026	53.53	53.88	49.53	50.28	105,340,477	50.28
3/11/2026	55.50	57.74	55.35	56.09	82,045,464	56.09
3/10/2026	53.36	57.78	53.36	54.59	104,221,382	54.59
3/09/2026	45.51	53.78	44.53	53.32	114,483,433	53.32
3/06/2026	50.09	53.36	46.80	47.89	125,243,279	47.89
3/05/2026	55.31	57.69	51.13	54.80	109,363,374	54.80
3/04/2026	55.96	57.72	54.38	56.62	77,401,037	56.62
3/03/2026	55.12	55.86	51.36	53.42	130,309,478	53.42
3/02/2026	58.11	62.82	58.05	62.76	81,306,536	62.76
2/27/2026	61.51	63.76	60.66	62.77	70,112,735	62.77
2/26/2026	71.03	71.11	61.63	65.34	97,370,888	65.34
2/25/2026	70.89	72.36	70.48	71.86	52,154,673	71.86
2/24/2026	68.11	70.00	66.35	68.53	66,614,384	68.53
2/23/2026	65.85	67.65	63.47	65.86	66,659,923	65.86
2/20/2026	63.76	68.22	63.58	67.11	81,018,429	67.11
2/19/2026	64.33	65.51	62.96	65.23	68,559,162	65.23
2/18/2026	65.25	68.44	64.07	66.29	69,191,944	66.29
2/17/2026	62.02	65.96	59.56	64.35	79,107,584	64.35
2/13/2026	63.92	66.25	61.43	64.59	79,931,295	64.59
2/12/2026	69.67	70.86	62.77	63.10	90,243,179	63.10
2/11/2026	67.21	69.09	63.23	68.05	89,419,396	68.05
2/10/2026	64.67	65.21	61.42	63.34	58,128,755	63.34
2/09/2026	59.99	65.05	59.29	64.03	66,353,562	64.03
2/06/2026	56.40	62.25	55.67	61.75	108,594,233	61.75
2/05/2026	51.31	55.49	50.01	53.25	107,412,237	53.25
2/04/2026	59.44	61.03	49.33	53.19	138,456,834	53.19
2/03/2026	66.81	67.62	57.02	61.20	100,846,477	61.20
2/02/2026	59.46	66.94	59.10	65.20	66,364,335	65.20
1/30/2026	67.12	69.86	60.29	61.79	83,504,241	61.79
1/29/2026	70.40	71.98	62.65	70.47	77,471,204	70.47
1/28/2026	69.00	70.93	67.97	70.09	72,836,691	70.09
1/27/2026	63.31	65.99	62.54	64.96	60,530,321	64.96
1/26/2026	60.75	61.95	59.60	60.70	42,437,998	60.70
1/23/2026	62.48	63.36	60.15	61.60	58,614,154	61.60