Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 40.23 | 3.66 | 10.01% | 38.60 | 40.90 | 36.65 | 36,232,030 |
| Apr 30 2024 | 36.57 | 2.18 | 6.34% | 34.90 | 36.592 | 33.74 | 20,347,914 |
| Apr 29 2024 | 34.39 | -0.71 | -2.02% | 35.37 | 36.16 | 34.2899 | 16,283,406 |
| Apr 26 2024 | 35.10 | -2.34 | -6.25% | 37.65 | 37.98 | 34.69 | 22,560,477 |
| Apr 25 2024 | 37.44 | -2.17 | -5.48% | 40.05 | 40.69 | 36.73 | 28,391,656 |
| Apr 24 2024 | 39.61 | -1.57 | -3.81% | 38.00 | 40.78 | 37.30 | 27,398,339 |
| Apr 23 2024 | 41.18 | -2.79 | -6.35% | 43.102 | 43.46 | 40.62 | 19,561,957 |
| Apr 22 2024 | 43.97 | -2.16 | -4.68% | 44.82 | 46.56 | 42.99 | 19,520,526 |
| Apr 19 2024 | 46.13 | 4.86 | 11.78% | 42.37 | 46.84 | 41.625 | 32,664,513 |
| Apr 18 2024 | 41.27 | 2.12 | 5.42% | 40.03 | 41.66 | 39.2302 | 25,350,360 |
| Apr 17 2024 | 39.15 | 3.29 | 9.17% | 35.88 | 39.385 | 35.6101 | 27,556,635 |
| Apr 16 2024 | 35.86 | -0.76 | -2.08% | 36.57 | 37.1099 | 35.31 | 15,407,450 |
| Apr 15 2024 | 36.62 | 1.42 | 4.03% | 33.82 | 37.185 | 33.48 | 15,206,796 |
| Apr 12 2024 | 35.20 | 3.10 | 9.66% | 33.90 | 35.50 | 33.70 | 11,635,747 |
| Apr 11 2024 | 32.10 | -2.20 | -6.41% | 33.80 | 34.70 | 31.90 | 11,092,911 |
| Apr 10 2024 | 34.30 | 1.60 | 4.89% | 34.30 | 35.00 | 33.10 | 17,390,184 |
| Apr 09 2024 | 32.70 | -1.00 | -2.97% | 32.61 | 34.40 | 32.30 | 10,856,355 |
| Apr 08 2024 | 33.70 | -0.20 | -0.59% | 33.30 | 34.10 | 32.80 | 8,569,257 |
| Apr 05 2024 | 33.90 | -1.30 | -3.69% | 34.70 | 35.40 | 33.201 | 15,778,781 |
| Apr 04 2024 | 35.20 | 2.90 | 8.98% | 31.00 | 35.40 | 30.80 | 14,527,794 |
| Apr 03 2024 | 32.30 | -0.20 | -0.62% | 33.80 | 33.80 | 31.60 | 12,675,758 |
| Apr 02 2024 | 32.50 | 1.40 | 4.50% | 32.60 | 33.60 | 32.40 | 11,801,017 |
| Apr 01 2024 | 31.10 | -1.00 | -3.12% | 32.05 | 32.20 | 29.80 | 11,060,935 |
| Mar 28 2024 | 32.10 | -0.10 | -0.31% | 32.40 | 32.60 | 31.70 | 7,578,491 |
| Mar 27 2024 | 32.20 | -1.20 | -3.59% | 32.45 | 34.20 | 32.20 | 12,308,662 |
| Mar 26 2024 | 33.40 | 0.80 | 2.45% | 32.00 | 33.40 | 31.60 | 11,219,418 |
| Mar 25 2024 | 32.60 | 0.40 | 1.24% | 33.70 | 33.90 | 31.80 | 12,042,597 |
| Mar 22 2024 | 32.20 | -0.20 | -0.62% | 32.90 | 33.20 | 31.60 | 11,283,622 |
| Mar 21 2024 | 32.40 | -2.20 | -6.36% | 31.30 | 32.60 | 30.50 | 15,399,750 |
| Mar 20 2024 | 34.60 | -1.90 | -5.21% | 36.20 | 37.20 | 34.30 | 13,449,474 |
| Mar 19 2024 | 36.50 | 0.60 | 1.67% | 37.10 | 38.60 | 36.00 | 18,663,188 |
| Mar 18 2024 | 35.90 | 0.00 | 0.00% | 34.10 | 36.10 | 33.60 | 15,580,918 |
| Mar 15 2024 | 35.90 | 0.80 | 2.28% | 36.50 | 36.80 | 34.60 | 18,838,282 |
| Mar 14 2024 | 35.10 | 1.80 | 5.41% | 33.75 | 36.10 | 33.10 | 23,200,962 |
| Mar 13 2024 | 33.30 | 2.30 | 7.42% | 32.10 | 33.90 | 32.00 | 17,315,006 |
| Mar 12 2024 | 31.00 | -2.10 | -6.34% | 31.90 | 33.60 | 31.00 | 22,658,472 |
| Mar 11 2024 | 33.10 | 1.30 | 4.09% | 32.91 | 34.20 | 32.40 | 26,225,088 |
| Mar 08 2024 | 31.80 | 3.40 | 11.97% | 28.15 | 31.90 | 27.60 | 37,185,196 |
| Mar 07 2024 | 28.40 | -3.30 | -10.41% | 30.50 | 30.50 | 28.00 | 22,551,884 |
| Mar 06 2024 | 31.70 | -2.30 | -6.76% | 31.90 | 32.80 | 30.50 | 21,597,096 |
| Mar 05 2024 | 34.00 | 1.80 | 5.59% | 33.30 | 35.10 | 32.70 | 20,306,918 |
| Mar 04 2024 | 32.20 | -1.00 | -3.01% | 32.10 | 32.80 | 31.10 | 15,838,669 |
| Mar 01 2024 | 33.20 | -4.80 | -12.63% | 36.65 | 36.80 | 32.60 | 19,286,798 |
| Feb 29 2024 | 38.00 | -3.20 | -7.77% | 39.70 | 40.20 | 37.70 | 14,213,925 |
| Feb 28 2024 | 41.20 | 1.30 | 3.26% | 41.30 | 41.80 | 40.60 | 9,409,464 |
| Feb 27 2024 | 39.90 | 0.10 | 0.25% | 39.20 | 40.20 | 38.90 | 8,848,190 |
| Feb 26 2024 | 39.80 | -1.10 | -2.69% | 39.80 | 40.60 | 39.20 | 9,769,333 |
| Feb 23 2024 | 40.90 | 1.30 | 3.28% | 39.05 | 41.60 | 38.60 | 13,673,054 |
| Feb 22 2024 | 39.60 | -6.80 | -14.66% | 41.00 | 41.70 | 39.00 | 18,372,452 |
| Feb 21 2024 | 46.40 | 0.30 | 0.65% | 47.70 | 48.50 | 46.40 | 13,570,686 |
| Feb 20 2024 | 46.10 | 2.20 | 5.01% | 45.10 | 48.10 | 44.70 | 13,527,232 |
| Feb 16 2024 | 43.90 | 0.90 | 2.09% | 42.20 | 44.30 | 41.20 | 12,719,482 |
| Feb 15 2024 | 43.00 | 0.00 | 0.00% | 42.30 | 43.70 | 41.901 | 9,821,274 |
| Feb 14 2024 | 43.00 | -2.90 | -6.32% | 44.20 | 44.90 | 42.80 | 12,323,483 |
| Feb 13 2024 | 45.90 | 2.50 | 5.76% | 47.19 | 47.80 | 44.60 | 19,871,884 |
| Feb 12 2024 | 43.40 | 0.30 | 0.70% | 42.95 | 43.90 | 40.90 | 13,687,898 |
| Feb 09 2024 | 43.10 | -2.70 | -5.90% | 44.90 | 45.80 | 42.80 | 9,904,258 |
| Feb 08 2024 | 45.80 | -2.40 | -4.98% | 47.70 | 47.90 | 44.70 | 11,655,267 |
| Feb 07 2024 | 48.20 | -2.20 | -4.37% | 49.60 | 51.00 | 48.00 | 11,307,042 |
| Feb 06 2024 | 50.40 | 1.70 | 3.49% | 48.30 | 52.10 | 48.30 | 12,057,828 |
| Feb 05 2024 | 48.70 | -2.20 | -4.32% | 49.50 | 51.20 | 48.00 | 13,452,285 |
| Feb 02 2024 | 50.90 | -2.00 | -3.78% | 52.90 | 53.30 | 50.40 | 14,331,110 |
