NYSEArca
USD
Direxion Daily Semiconductor Bull 3X Shares (SOXL)
117.28
+10.54
(+9.87%)
At close: September 4 at 4:00:00 PM EDT
116.61
-0.67
(-0.57%)
After hours: September 4 at 7:59:59 PM EDT
Trade SOXL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
111.22
118.18
109.73
117.28
117.28
63,251,400
Sep 3, 2026
103.00
107.49
98.62
106.74
106.74
55,094,500
Sep 2, 2026
104.50
108.07
101.34
106.35
106.35
47,235,300
Sep 1, 2026
106.36
108.64
102.31
105.91
105.91
63,954,400
Aug 31, 2026
112.41
115.05
110.33
112.79
112.79
34,269,700
Aug 28, 2026
119.92
121.20
110.21
111.34
111.34
60,995,600
Aug 27, 2026
123.40
124.88
117.69
123.05
123.05
55,965,600
Aug 26, 2026
114.70
117.39
112.53
116.60
116.60
39,918,800
Aug 25, 2026
117.37
119.88
113.13
115.67
115.67
47,392,300
Aug 24, 2026
115.07
115.07
106.00
111.16
111.16
67,194,300
Aug 21, 2026
126.59
126.79
116.71
120.60
120.60
48,174,900
Aug 20, 2026
119.99
124.56
117.42
122.21
122.21
50,500,900
Aug 19, 2026
132.63
133.74
116.84
120.74
120.74
78,078,100
Aug 18, 2026
134.20
137.60
122.40
129.10
129.10
87,105,200
Aug 17, 2026
150.61
156.92
148.90
151.53
151.53
43,560,500
Aug 14, 2026
143.79
146.65
138.90
144.95
144.95
45,331,100
Aug 13, 2026
142.16
154.13
141.84
145.36
145.36
54,831,600
Aug 12, 2026
147.30
147.70
141.89
142.16
142.16
55,970,000
Aug 11, 2026
136.26
136.60
130.06
133.00
133.00
38,282,500
Aug 10, 2026
142.80
143.45
130.00
130.00
130.00
50,105,400
Aug 7, 2026
141.97
143.92
131.56
140.25
140.25
61,350,700
Aug 6, 2026
125.23
140.00
120.75
132.33
132.33
57,025,200
Aug 5, 2026
135.54
144.34
130.00
132.07
132.07
67,515,700
Aug 4, 2026
131.51
142.42
129.66
139.90
139.90
78,456,600
Aug 3, 2026
106.15
118.87
102.09
116.71
116.71
81,117,500
Jul 31, 2026
129.90
133.88
112.42
114.72
114.72
102,613,300
Jul 30, 2026
107.38
118.00
105.12
114.72
114.72
109,931,900
Jul 29, 2026
107.62
112.67
91.50
91.99
91.99
149,950,200
Jul 28, 2026
113.15
114.95
101.53
109.54
109.54
125,338,900
Jul 27, 2026
140.65
148.02
115.45
128.15
128.15
90,434,900
Jul 24, 2026
151.45
154.50
132.55
136.81
136.81
71,734,900
Jul 23, 2026
152.16
162.92
150.65
157.50
157.50
57,831,400
Jul 22, 2026
147.10
165.75
147.00
160.99
160.99
46,926,500
Jul 21, 2026
155.84
160.64
148.87
158.54
158.54
55,698,500
Jul 20, 2026
143.52
148.74
135.67
136.81
136.81
52,804,300
Jul 17, 2026
124.73
144.40
116.47
135.47
135.47
105,762,300
Jul 16, 2026
150.44
155.83
138.00
142.48
142.48
76,391,300
Jul 15, 2026
183.77
184.00
150.00
165.55
165.55
67,008,900
Jul 14, 2026
187.69
188.43
170.26
176.66
176.66
49,269,200
Jul 13, 2026
174.61
177.67
161.55
165.37
165.37
52,686,700
Jul 10, 2026
182.40
195.94
176.80
192.26
192.26
37,626,300
Jul 9, 2026
199.81
204.55
189.46
192.45
192.45
52,530,500
Jul 8, 2026
159.21
176.75
158.87
174.82
174.82
63,175,900
Jul 7, 2026
165.40
171.88
150.08
165.28
165.28
78,957,300
Jul 6, 2026
197.21
210.80
194.22
194.65
194.65
42,756,600
Jul 2, 2026
219.23
226.13
168.88
181.47
181.47
91,060,900
Jul 1, 2026
237.79
246.47
215.38
217.55
217.55
60,156,300
Jun 30, 2026
241.45
272.00
240.59
266.71
266.71
36,721,000
Jun 29, 2026
216.36
238.65
192.30
236.52
236.52
48,952,600
Jun 26, 2026
226.24
231.25
212.10
215.60
215.60
51,987,400
Jun 25, 2026
268.05
268.40
225.74
252.61
252.61
57,401,800
Jun 24, 2026
233.11
237.00
211.13
229.57
229.57
57,018,500
Jun 23, 2026
236.00
252.98
223.00
231.42
231.42
70,699,700
Jun 22, 2026
299.26
302.00
286.24
300.77
300.77
36,399,600
Jun 18, 2026
266.04
286.15
265.00
279.29
279.29
49,319,800
Jun 17, 2026
247.42
259.79
233.30
233.86
233.86
49,127,300
Jun 16, 2026
267.13
274.93
226.00
226.19
226.19
54,771,900
Jun 15, 2026
265.99
274.88
261.60
272.50
272.50
39,914,100
Jun 12, 2026
222.22
242.40
214.74
234.68
234.68
50,419,100
Jun 11, 2026
192.30
225.63
192.30
223.99
223.99
72,493,400
Jun 10, 2026
191.54
212.99
177.30
180.65
180.65
94,924,200
Jun 9, 2026
227.06
231.02
157.56
201.68
201.68
124,754,300
Jun 8, 2026
210.62
222.19
201.69
211.44
211.44
68,180,500
Jun 5, 2026
230.85
233.69
181.81
182.54
182.54
108,280,300
Jun 4, 2026
242.04
274.50
228.55
262.70
262.70
59,036,000
Jun 3, 2026
281.47
284.58
257.26
280.54
280.54
49,817,200
Jun 2, 2026
243.18
267.08
238.82
266.32
266.32
42,799,700
Jun 1, 2026
217.27
234.06
210.14
227.03
227.03
37,499,600
May 29, 2026
231.82
239.07
218.56
224.34
224.34
37,035,700
May 28, 2026
219.00
231.89
207.56
224.63
224.63
47,153,500
May 27, 2026
242.66
242.66
204.00
217.98
217.98
74,732,700
May 26, 2026
211.38
228.50
209.89
225.79
225.79
52,533,000
May 22, 2026
184.80
195.27
183.34
190.56
190.56
45,133,000
May 21, 2026
171.26
179.97
168.23
178.39
178.39
52,278,700
May 20, 2026
161.00
173.70
161.00
173.20
173.20
58,913,200
May 19, 2026
141.24
160.60
135.02
151.89
151.89
85,384,000
May 18, 2026
172.95
174.61
142.69
151.75
151.75
75,610,500
May 15, 2026
167.00
174.40
161.14
164.18
164.18
62,126,600
May 14, 2026
182.67
189.56
178.28
186.19
186.19
43,319,000
May 13, 2026
183.84
188.49
172.26
184.24
184.24
59,522,300
May 12, 2026
177.62
182.24
150.58
172.52
172.52
91,705,600
May 11, 2026
181.00
191.29
178.94
190.42
190.42
50,496,000
May 8, 2026
163.00
177.50
161.51
176.94
176.94
47,016,500
May 7, 2026
162.12
162.90
147.61
152.10
152.10
72,375,200
May 6, 2026
157.84
166.00
149.06
165.85
165.85
65,579,200
May 5, 2026
135.00
147.26
134.02
144.16
144.16
52,130,100
May 4, 2026
132.20
133.67
123.80
127.55
127.55
46,455,700
May 1, 2026
124.39
131.38
121.66
130.40
130.40
40,940,300
Apr 30, 2026
122.81
127.45
117.50
126.98
126.98
58,536,700
Apr 29, 2026
114.76
118.32
112.30
117.97
117.97
55,503,700
Apr 28, 2026
108.75
115.62
103.99
109.56
109.56
94,099,700
Apr 27, 2026
128.33
129.59
117.79
123.39
123.39
73,334,600
Apr 24, 2026
125.21
130.12
120.24
128.32
128.32
83,092,400
Apr 23, 2026
108.62
116.77
107.46
112.77
112.77
96,510,200
Apr 22, 2026
102.94
106.09
99.60
105.64
105.64
58,165,200
Apr 21, 2026
97.97
99.95
95.32
98.09
98.09
65,206,900
Apr 20, 2026
95.97
96.93
92.03
95.94
95.94
49,367,800
Apr 17, 2026
93.20
94.75
90.66
94.68
94.68
67,081,400
Apr 16, 2026
85.01
89.39
83.31
88.37
88.37
63,777,500
Apr 15, 2026
84.66
85.98
79.76
85.96
85.96
68,425,400
Apr 14, 2026
83.27
85.57
80.71
85.31
85.31
61,657,000
Apr 13, 2026
75.59
80.74
75.25
80.56
80.56
64,504,600
Apr 10, 2026
74.30
78.30
74.30
76.39
76.39
78,863,600
Apr 9, 2026
68.12
72.28
68.12
71.98
71.98
79,331,600
Apr 8, 2026
66.33
67.98
63.56
67.50
67.50
111,697,300
Apr 7, 2026
54.32
56.60
52.13
56.55
56.55
107,326,500
Apr 6, 2026
53.75
55.60
52.88
54.81
54.81
68,780,400
Apr 2, 2026
46.06
53.07
46.05
52.75
52.75
104,471,700
Apr 1, 2026
50.04
54.09
49.62
52.26
52.26
121,955,600
Mar 31, 2026
42.88
48.18
42.61
47.91
47.91
138,002,100
Mar 30, 2026
47.86
48.29
39.52
40.62
40.62
139,746,200
Mar 27, 2026
48.04
49.38
45.96
46.61
46.61
99,401,400
Mar 26, 2026
54.19
54.44
48.87
48.97
48.97
116,603,800
Mar 25, 2026
56.64
58.25
55.59
57.04
57.04
84,440,300
Mar 24, 2026
51.54
56.09
51.54
54.96
54.96
92,153,500
Mar 23, 2026
54.63
56.81
52.28
53.03
53.03
115,257,400
Mar 20, 2026
54.69
55.36
49.00
51.14
51.14
101,773,000
Mar 19, 2026
49.53
56.11
48.50
54.85
54.85
93,732,700
Mar 18, 2026
55.03
56.48
54.00
54.02
54.02
75,470,000
Mar 17, 2026
55.10
55.40
53.30
54.95
54.95
59,567,700
Mar 16, 2026
54.06
55.68
53.01
53.69
53.69
79,819,200
Mar 13, 2026
51.88
53.96
50.04
50.72
50.72
83,244,300
Mar 12, 2026
53.53
53.88
49.53
50.28
50.28
105,674,400
Mar 11, 2026
55.50
57.74
55.35
56.09
56.09
83,007,700
Mar 10, 2026
53.36
57.78
53.36
54.59
54.59
104,717,600
Mar 9, 2026
45.51
53.78
44.53
53.32
53.32
114,897,700
Mar 6, 2026
50.09
53.36
46.80
47.89
47.89
125,241,500
Mar 5, 2026
55.32
57.69
51.13
54.80
54.80
110,055,800
Mar 4, 2026
55.96
57.72
54.38
56.62
56.62
78,143,300
Mar 3, 2026
55.12
55.86
51.36
53.42
53.42
131,198,300
Mar 2, 2026
58.11
62.82
58.05
62.76
62.76
81,699,800
Feb 27, 2026
61.51
63.76
60.66
62.77
62.77
70,112,700
Feb 26, 2026
71.03
71.11
61.63
65.34
65.34
97,787,900
Feb 25, 2026
70.89
72.36
70.48
71.86
71.86
52,929,300
Feb 24, 2026
68.11
70.00
66.35
68.53
68.53
66,892,100
Feb 23, 2026
65.85
67.65
63.47
65.86
65.86
66,926,300
Feb 20, 2026
63.76
68.22
63.58
67.11
67.11
81,017,900
Feb 19, 2026
64.33
65.51
62.96
65.23
65.23
68,827,500
Feb 18, 2026
65.26
68.45
64.07
66.29
66.29
69,349,000
Feb 17, 2026
62.02
65.96
59.56
64.35
64.35
79,420,400
Feb 13, 2026
63.93
66.25
61.43
64.59
64.59
79,931,300
Feb 12, 2026
69.67
70.86
62.77
63.10
63.10
90,896,100
Feb 11, 2026
67.21
69.10
63.23
68.05
68.05
89,724,200
Feb 10, 2026
64.67
65.21
61.42
63.34
63.34
58,273,900
Feb 9, 2026
59.99
65.05
59.29
64.03
64.03
66,670,500
Feb 6, 2026
56.40
62.25
55.67
61.75
61.75
108,594,200
Feb 5, 2026
51.31
55.49
50.01
53.25
53.25
109,350,300
Feb 4, 2026
59.44
61.03
49.33
53.19
53.19
139,149,400
Feb 3, 2026
66.81
67.62
57.02
61.20
61.20
101,338,500
Feb 2, 2026
59.46
66.94
59.10
65.20
65.20
66,961,000
Jan 30, 2026
67.12
69.86
60.29
61.79
61.79
83,504,200
Jan 29, 2026
70.40
71.98
62.65
70.47
70.47
78,058,200
Jan 28, 2026
69.00
70.93
67.98
70.09
70.09
74,205,500
Jan 27, 2026
63.31
65.99
62.54
64.96
64.96
61,155,400
Jan 26, 2026
60.75
61.96
59.60
60.70
60.70
42,592,400
Jan 23, 2026
62.48
63.36
60.15
61.60
61.60
58,613,600
Jan 22, 2026
66.90
66.96
63.04
63.72
63.72
62,594,200
Jan 21, 2026
60.24
65.11
59.46
63.48
63.48
103,027,300
Jan 20, 2026
57.34
61.05
57.22
57.94
57.94
71,408,300
Jan 16, 2026
61.19
62.19
59.50
60.75
60.75
58,559,500
Jan 15, 2026
60.96
61.67
58.01
58.08
58.08
89,664,300
Jan 14, 2026
54.89
55.44
53.00
55.38
55.38
70,434,900
Jan 13, 2026
55.69
57.63
55.43
56.07
56.07
61,895,400
Jan 12, 2026
52.39
55.15
52.35
54.65
54.65
53,193,700
Jan 9, 2026
51.09
54.76
50.31
53.95
53.95
87,214,400
Jan 8, 2026
51.80
51.81
48.13
49.65
49.65
79,844,800
Jan 7, 2026
52.20
52.74
50.84
52.29
52.29
65,698,500
Jan 6, 2026
51.11
54.30
51.07
54.01
54.01
92,678,600
Jan 5, 2026
50.35
51.22
48.63
49.22
49.22
94,987,500
Jan 2, 2026
45.13
48.09
45.08
47.24
47.24
132,719,700
Dec 31, 2025
43.89
44.15
42.01
42.03
42.03
44,754,800
Dec 30, 2025
44.15
44.75
43.57
43.67
43.67
40,697,400
Dec 29, 2025
42.98
44.33
42.35
43.82
43.82
54,612,100
Dec 26, 2025
44.75
44.79
43.81
44.21
44.21
38,006,400
Dec 24, 2025
43.72
44.36
43.59
44.21
44.21
30,717,800
Dec 23, 2025
42.62
43.80
42.22
43.70
43.70
44,455,700
Dec 22, 2025
44.45
44.56
42.73
43.26
43.26
62,717,400
Dec 19, 2025
39.60
42.36
39.50
41.72
41.72
92,529,100
Dec 18, 2025
39.97
40.42
38.11
38.58
38.58
97,164,000
Dec 17, 2025
41.00
41.32
35.70
36.01
36.01
126,113,900
Dec 16, 2025
40.75
41.66
39.24
40.49
40.49
94,566,700
Dec 15, 2025
43.11
43.42
40.80
41.18
41.18
78,218,600
Dec 12, 2025
46.92
47.38
41.06
41.71
41.71
138,088,200
Dec 11, 2025
48.01
48.90
44.66
48.79
48.79
88,063,000
Dec 10, 2025
47.65
50.09
47.01
49.65
49.65
91,153,100
Dec 9, 2025
47.04
48.05
46.47
47.79
47.79
56,373,300
Dec 8, 2025
47.56
48.60
46.70
47.99
47.99
69,225,000
Dec 5, 2025
46.47
48.05
46.30
46.50
46.50
77,049,800
Dec 4, 2025
45.89
46.10
44.44
45.16
45.16
77,656,900
Dec 3, 2025
44.45
46.68
43.15
46.58
46.58
94,299,300
Dec 2, 2025
42.79
44.61
42.03
43.80
43.80
111,736,200
Dec 1, 2025
39.58
42.36
39.46
41.31
41.31
79,426,200
Nov 28, 2025
39.65
41.33
39.25
41.26
41.26
57,190,400
Nov 26, 2025
37.44
40.15
37.30
39.19
39.19
104,203,900
Nov 25, 2025
34.34
36.45
32.05
36.17
36.17
108,634,700
Nov 24, 2025
32.69
36.31
32.65
35.86
35.86
108,832,500
Nov 21, 2025
30.85
33.04
28.12
31.73
31.73
205,537,900
Nov 20, 2025
38.79
39.19
30.41
30.81
30.81
228,883,600
Nov 19, 2025
34.72
37.30
34.20
35.96
35.96
120,458,900
Nov 18, 2025
35.31
36.01
33.15
34.35
34.35
153,515,800
Nov 17, 2025
37.90
40.08
35.53
36.84
36.84
101,936,600
Nov 14, 2025
35.74
40.60
35.15
38.86
38.86
125,398,600
Nov 13, 2025
42.17
42.64
38.00
39.22
39.22
126,123,700
Nov 12, 2025
44.01
44.63
42.85
43.71
43.71
77,730,900
Nov 11, 2025
43.72
44.04
41.65
41.81
41.81
80,862,700
Nov 10, 2025
45.06
45.52
43.46
44.96
44.96
74,223,300
Nov 7, 2025
41.10
41.74
37.04
41.74
41.74
143,013,500
Nov 6, 2025
46.46
46.99
42.15
43.01
43.01
106,419,600
Nov 5, 2025
43.22
48.43
43.21
46.83
46.83
76,488,900
Nov 4, 2025
44.77
46.88
42.53
42.80
42.80
87,734,300
Nov 3, 2025
49.50
50.19
48.03
48.58
48.58
52,610,600
Oct 31, 2025
48.77
49.99
46.71
47.78
47.78
75,650,400
Oct 30, 2025
48.50
49.97
47.27
47.39
47.39
76,956,300
Oct 29, 2025
49.37
50.76
48.05
49.38
49.38
88,268,800
Oct 28, 2025
46.44
47.61
45.94
46.96
46.96
53,995,000
Oct 27, 2025
45.49
47.16
45.14
46.84
46.84
72,684,100
Oct 24, 2025
43.43
44.16
42.96
43.14
43.14
69,872,500
Oct 23, 2025
37.73
41.47
37.55
41.17
41.17
72,467,000
Oct 22, 2025
40.08
40.81
35.97
38.39
38.39
110,646,700
Oct 21, 2025
41.81
42.03
40.52
41.51
41.51
54,386,700
Oct 20, 2025
41.16
43.04
41.13
42.24
42.24
62,424,500
Oct 17, 2025
39.61
40.80
38.32
40.29
40.29
92,083,400
Oct 16, 2025
41.45
41.93
39.28
40.57
40.57
89,397,000
Oct 15, 2025
39.55
40.17
37.71
39.98
39.98
96,059,800
Oct 14, 2025
36.62
39.01
35.95
36.63
36.63
100,358,200
Oct 13, 2025
38.23
39.47
37.37
39.14
39.14
89,274,100
Oct 10, 2025
42.52
42.84
34.17
34.21
34.21
204,858,900
Oct 9, 2025
42.58
42.84
41.01
42.24
42.24
63,095,700
Oct 8, 2025
38.87
42.94
38.68
42.78
42.78
77,149,800
Oct 7, 2025
42.78
43.02
38.70
38.83
38.83
96,375,900
Oct 6, 2025
42.83
43.37
41.66
41.71
41.71
99,880,300
Oct 3, 2025
39.48
40.06
37.62
38.23
38.23
69,252,500
Oct 2, 2025
38.96
39.32
38.14
39.08
39.08
68,834,400
Oct 1, 2025
34.18
36.98
33.98
36.86
36.86
67,094,700
Sep 30, 2025
34.07
34.96
33.57
34.84
34.84
60,696,800
Sep 29, 2025
35.03
35.49
33.99
34.02
34.02
56,593,700
Sep 26, 2025
33.93
34.23
32.83
34.02
34.02
60,944,500
Sep 25, 2025
32.44
34.06
31.36
33.85
33.85
79,969,600
Sep 24, 2025
33.96
34.39
32.81
34.20
34.20
58,369,900
Sep 23, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2025
34.70
35.30
33.67
34.30
34.30
63,661,700
Sep 22, 2025
33.20
34.75
33.19
34.43
34.42
62,948,200
Sep 19, 2025
33.56
33.60
32.12
33.02
33.01
66,106,100
Sep 18, 2025
32.76
34.14
32.43
33.64
33.63
104,513,300
Sep 17, 2025
30.28
31.25
29.16
30.47
30.46
80,483,900
Sep 16, 2025
30.33
30.65
29.79
30.48
30.47
54,148,200
Sep 15, 2025
29.14
30.03
28.92
30.00
29.99
61,268,000
Sep 12, 2025
29.37
29.55
28.79
29.30
29.29
52,502,600
Sep 11, 2025
29.06
29.61
28.97
29.17
29.16
69,919,800
Sep 10, 2025
28.48
28.83
28.07
28.60
28.59
86,721,600
Sep 9, 2025
27.17
27.37
26.57
27.18
27.17
55,882,300
Sep 8, 2025
26.96
27.43
26.68
27.08
27.07
72,341,700
Sep 5, 2025
26.82
26.97
25.60
26.45
26.44
110,749,400
