NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Semiconductor Bear 3X Shares (SOXS)
52.08
+10.40
(+24.95%)
At close: October 30 at 4:00:00 PM EDT
51.12
-0.96
(-1.84%)
After hours: October 30 at 7:59:59 PM EDT
Trade SOXS 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
Oct 30, 2026
50.12
54.85
49.14
52.08
52.08
96,413,900
Oct 29, 2026
42.08
43.36
40.58
41.68
41.68
83,693,300
Oct 28, 2026
41.33
42.41
39.33
39.78
39.78
75,175,600
Oct 27, 2026
45.80
46.21
41.90
42.50
42.50
73,559,100
Oct 26, 2026
51.03
52.09
46.47
47.98
47.98
66,051,100
Oct 23, 2026
53.77
54.38
50.27
52.46
52.46
62,064,900
Oct 22, 2026
49.82
54.31
48.62
53.45
53.45
96,413,400
Oct 21, 2026
44.51
47.10
43.57
44.29
44.29
64,012,700
Oct 20, 2026
48.64
50.12
44.76
47.13
47.13
77,752,600
Oct 19, 2026
43.86
47.07
43.32
46.63
46.63
76,123,000
Oct 16, 2026
46.22
49.36
45.08
49.23
49.23
77,466,000
Oct 15, 2026
47.19
48.37
43.11
43.64
43.64
110,726,900
Oct 14, 2026
40.03
42.95
39.43
42.52
42.52
92,576,000
Oct 13, 2026
40.15
40.90
37.36
37.42
37.42
89,218,000
Oct 12, 2026
35.75
37.50
35.68
37.19
37.19
57,618,800
Oct 9, 2026
32.40
34.91
32.39
34.39
34.39
72,158,700
Oct 8, 2026
32.25
34.96
31.25
33.79
33.79
115,055,100
Oct 7, 2026
31.55
31.97
30.50
30.65
30.65
67,467,700
Oct 6, 2026
29.06
29.77
28.62
29.63
29.63
55,219,900
Oct 5, 2026
30.09
30.75
29.62
29.62
29.62
50,707,800
Oct 2, 2026
29.39
29.98
28.46
29.71
29.71
101,224,900
Oct 1, 2026
32.95
33.89
31.10
31.76
31.76
93,994,300
Sep 30, 2026
33.07
33.86
32.42
33.08
33.08
54,113,500
Sep 29, 2026
32.82
33.64
31.96
33.26
33.26
72,609,500
Sep 28, 2026
33.17
35.95
32.77
34.43
34.43
76,266,100
Sep 25, 2026
32.97
33.39
31.90
32.43
32.43
68,878,600
Sep 24, 2026
35.45
35.85
33.43
33.63
33.63
84,602,000
Sep 23, 2026
32.87
35.06
32.63
33.66
33.66
82,489,000
Sep 22, 2026
0.436
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
35.98
36.01
32.25
32.42
32.42
86,011,700
Sep 21, 2026
38.75
39.51
34.68
35.33
34.89
85,759,000
Sep 18, 2026
44.11
44.26
41.47
41.49
40.98
55,388,600
Sep 17, 2026
45.72
46.34
44.67
44.99
44.43
51,115,500
Sep 16, 2026
48.55
51.74
47.57
50.11
49.49
58,508,100
Sep 15, 2026
49.87
51.80
49.26
51.10
50.47
41,087,900
Sep 14, 2026
51.61
52.22
50.21
51.73
51.09
62,509,600
Sep 11, 2026
44.69
45.82
43.12
44.14
43.60
63,890,800
Sep 10, 2026
46.52
47.49
45.50
46.74
46.16
56,813,600
Sep 9, 2026
44.80
44.82
42.32
43.24
42.71
53,556,200
Sep 8, 2026
43.55
44.83
42.51
44.08
43.54
56,664,100
Sep 4, 2026
49.56
50.21
46.10
46.34
45.77
55,333,600
Sep 3, 2026
53.50
55.69
51.28
51.60
50.96
42,508,100
Sep 2, 2026
52.80
54.39
51.05
51.83
51.19
43,524,700
Sep 1, 2026
51.88
53.69
50.90
52.22
51.58
46,690,500
Aug 31, 2026
49.27
50.24
48.09
49.02
48.42
33,045,600
Aug 28, 2026
46.61
50.23
46.15
49.82
49.21
49,305,400
Aug 27, 2026
45.42
47.71
44.71
45.35
44.79
43,149,300
Aug 26, 2026
49.01
49.89
47.87
48.09
47.50
35,211,900
Aug 25, 2026
47.82
49.83
46.66
48.42
47.82
34,329,400
Aug 24, 2026
49.14
52.81
49.13
50.75
50.12
46,458,800
Aug 21, 2026
44.67
48.46
44.65
47.03
46.45
38,721,700
Aug 20, 2026
47.33
48.29
45.47
46.25
45.68
45,915,900
Aug 19, 2026
42.83
48.34
42.48
47.05
46.47
69,280,700
Aug 18, 2026
42.89
45.83
41.94
44.19
43.64
75,770,500
Aug 17, 2026
38.65
39.09
36.89
38.36
37.89
59,100,300
Aug 14, 2026
40.61
41.92
39.73
40.28
39.78
44,550,700
Aug 13, 2026
41.01
41.14
37.56
40.12
39.62
66,460,500
Aug 12, 2026
39.30
41.08
39.28
40.97
40.46
51,002,300
Aug 11, 2026
43.01
45.16
42.85
44.03
43.49
37,132,000
Aug 10, 2026
41.35
45.28
41.14
45.21
44.65
41,822,200
Aug 7, 2026
41.54
45.08
40.90
42.08
41.56
57,604,600
Aug 6, 2026
47.16
48.83
42.16
44.76
44.21
70,920,500
Aug 5, 2026
43.78
45.59
41.20
45.08
44.52
65,233,400
Aug 4, 2026
46.54
47.33
41.41
42.33
41.81
83,746,200
Aug 3, 2026
58.24
60.27
52.13
53.08
52.42
67,768,600
Jul 31, 2026
47.07
55.20
45.18
54.27
53.60
97,611,400
Jul 30, 2026
60.23
62.01
51.64
53.92
53.25
83,779,800
Jul 29, 2026
63.97
73.30
61.04
73.15
72.25
78,342,300
Jul 28, 2026
61.28
66.29
60.56
62.87
62.09
70,523,900
Jul 27, 2026
50.09
59.67
49.50
54.93
54.25
67,257,400
Jul 24, 2026
47.28
52.82
46.40
51.53
50.89
63,109,300
Jul 23, 2026
46.99
47.34
43.92
45.61
45.05
68,543,000
Jul 22, 2026
48.57
48.57
43.12
44.52
43.97
59,449,500
Jul 21, 2026
46.34
49.09
44.44
45.13
44.57
66,515,300
Jul 20, 2026
51.19
54.41
49.11
53.99
53.32
53,490,400
Jul 17, 2026
58.59
61.60
51.34
54.85
54.17
107,781,500
Jul 16, 2026
49.77
53.34
48.31
52.02
51.38
62,582,100
Jul 15, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
41.23
49.69
41.16
45.98
45.41
52,702,200
Jul 14, 2026
39.70
45.00
39.70
42.80
42.27
49,315,190
Jul 13, 2026
44.40
47.30
43.80
46.50
45.93
61,337,190
Jul 10, 2026
42.70
43.90
39.90
40.80
40.30
52,604,710
Jul 9, 2026
38.70
41.20
37.50
40.70
40.20
68,417,330
Jul 8, 2026
49.80
49.90
44.60
45.00
44.44
84,320,550
Jul 7, 2026
48.00
51.40
46.60
48.00
47.41
69,078,340
Jul 6, 2026
41.10
41.80
37.70
41.70
41.19
54,487,490
Jul 2, 2026
38.40
47.40
37.10
45.10
44.54
93,091,920
Jul 1, 2026
35.90
38.90
35.10
38.60
38.12
68,950,380
Jun 30, 2026
36.60
36.80
31.70
32.40
32.00
58,521,310
Jun 29, 2026
41.60
46.30
37.00
37.20
36.74
77,876,610
Jun 26, 2026
40.40
42.50
39.50
42.40
41.88
68,801,770
Jun 25, 2026
33.80
41.50
33.70
36.30
35.85
77,759,570
Jun 24, 2026
40.00
43.90
39.20
40.80
40.30
82,630,030
Jun 23, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
39.90
41.30
38.00
40.40
39.90
88,624,720
Jun 22, 2026
33.30
34.90
32.90
33.00
32.22
47,578,730
Jun 18, 2026
38.60
38.70
34.50
35.90
35.05
71,115,680
Jun 17, 2026
41.70
44.60
39.20
44.60
43.54
65,939,990
Jun 16, 2026
40.30
46.50
39.10
46.30
45.20
61,626,100
Jun 15, 2026
40.70
41.70
39.10
39.50
38.56
46,568,520
Jun 12, 2026
50.10
51.50
45.40
47.20
46.08
63,481,140
Jun 11, 2026
61.00
61.00
49.00
49.70
48.52
91,010,800
Jun 10, 2026
62.40
66.50
56.00
65.70
64.14
120,889,630
Jun 9, 2026
52.50
71.10
51.40
59.30
57.89
138,885,730
Jun 8, 2026
57.10
60.50
52.70
56.90
55.55
80,565,800
Jun 5, 2026
58.60
68.50
57.90
68.40
66.78
97,269,150
Jun 4, 2026
55.70
58.10
50.00
52.00
50.77
66,575,950
Jun 3, 2026
48.80
53.50
48.20
49.10
47.94
63,441,940
Jun 2, 2026
58.00
59.30
51.50
51.70
50.47
48,050,000
Jun 1, 2026
65.50
67.40
60.50
62.60
61.12
33,069,110
May 29, 2026
61.10
64.90
59.10
63.30
61.80
30,771,930
May 28, 2026
64.90
68.30
61.00
63.10
61.60
35,310,780
May 27, 2026
58.30
69.10
58.30
65.30
63.75
53,730,730
May 26, 2026
69.00
69.50
61.90
62.90
61.41
40,368,300
May 22, 2026
80.00
80.60
75.00
77.30
75.47
28,253,830
May 21, 2026
86.50
87.80
82.10
82.90
80.93
25,717,710
May 20, 2026
93.00
93.50
85.10
85.40
83.37
28,284,340
May 19, 2026
106.40
110.70
93.70
99.30
96.95
53,918,780
May 18, 2026
87.70
104.70
86.80
99.50
97.14
41,146,480
May 15, 2026
91.30
93.90
88.00
92.30
90.11
40,280,960
May 14, 2026
84.30
86.30
81.20
82.70
80.74
25,492,320
May 13, 2026
83.80
89.80
81.40
83.50
81.52
35,608,400
May 12, 2026
87.50
99.10
85.50
89.50
87.38
51,990,390
May 11, 2026
86.50
87.70
81.50
82.00
80.06
30,072,400
May 8, 2026
98.60
99.70
88.40
88.50
86.40
31,319,160
May 7, 2026
100.20
108.80
99.70
106.00
103.49
28,887,320
May 6, 2026
104.30
111.40
98.00
98.10
95.77
33,454,580
May 5, 2026
125.00
125.90
112.10
115.10
112.37
21,400,190
May 4, 2026
128.00
136.40
126.50
132.60
129.46
13,537,020
May 1, 2026
136.10
138.90
128.70
129.80
126.72
12,457,060
Apr 30, 2026
138.40
144.90
132.50
133.00
129.85
19,245,480
Apr 29, 2026
149.10
152.40
143.80
144.00
140.59
15,134,550
Apr 28, 2026
157.10
162.70
149.30
155.90
152.20
23,786,680
Apr 27, 2026
135.10
146.30
134.10
140.30
136.97
20,532,210
Apr 24, 2026
139.90
146.60
133.00
135.20
131.99
23,273,270
Apr 23, 2026
163.50
165.20
150.60
157.00
153.28
19,154,690
Apr 22, 2026
173.70
179.50
167.20
168.00
164.02
11,099,820
Apr 21, 2026
182.50
187.60
178.50
182.00
177.68
10,103,330
Apr 20, 2026
186.40
194.10
184.40
186.30
181.88
7,954,250
Apr 17, 2026
192.30
198.00
188.60
188.70
184.23
10,209,550
Apr 16, 2026
211.30
215.60
200.70
202.80
197.99
8,830,790
Apr 15, 2026
212.30
224.30
209.00
209.40
204.43
8,106,060
Apr 14, 2026
216.00
223.40
210.00
210.50
205.51
7,107,030
Apr 13, 2026
239.20
240.30
223.20
224.20
218.88
7,578,720
Apr 10, 2026
243.80
244.20
230.10
236.90
231.28
8,577,720
Apr 9, 2026
267.60
267.60
250.90
252.00
246.02
7,640,350
Apr 8, 2026
277.00
293.10
267.50
269.60
263.21
8,825,670
Apr 7, 2026
348.20
362.60
334.30
334.30
326.37
6,242,450
Apr 6, 2026
351.80
358.70
340.10
345.50
337.31
4,211,090
Apr 2, 2026
405.70
405.90
357.30
359.30
350.78
6,578,710
Apr 1, 2026
380.70
384.90
347.80
362.60
354.00
7,217,550
Mar 31, 2026
458.70
463.80
396.10
398.60
389.15
5,600,060
Mar 30, 2026
420.00
497.60
415.70
487.40
475.84
5,553,090
Mar 27, 2026
419.40
437.10
408.00
431.00
420.78
4,108,870
Mar 26, 2026
378.40
412.60
377.00
411.80
402.03
4,675,650
Mar 25, 2026
363.20
370.60
352.30
360.20
351.66
4,302,320
Mar 24, 2026
2.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
400.80
400.80
367.00
374.60
365.72
4,383,220
Mar 23, 2026
380.10
397.90
362.20
391.90
379.80
5,485,430
Mar 20, 2026
383.20
422.60
377.70
406.60
394.05
4,319,900
Mar 19, 2026
420.00
427.30
372.30
381.10
369.34
4,947,190
Mar 18, 2026
380.30
387.40
370.10
387.00
375.06
3,622,040
Mar 17, 2026
379.30
392.60
377.60
380.70
368.95
2,862,540
Mar 16, 2026
386.10
395.20
374.00
388.60
376.61
3,463,060
Mar 13, 2026
403.10
419.80
386.80
413.00
400.25
5,115,670
Mar 12, 2026
395.00
423.00
393.40
417.50
404.61
5,545,760
Mar 11, 2026
382.80
383.80
366.70
377.30
365.66
5,618,820
Mar 10, 2026
398.40
398.40
365.50
388.20
376.22
7,584,580
Mar 9, 2026
472.80
482.60
394.70
397.80
385.52
12,955,200
Mar 6, 2026
434.20
459.00
410.50
451.70
437.76
12,606,600
Mar 5, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
395.90
425.00
380.30
400.90
388.53
7,691,790
Mar 4, 2026
394.00
406.00
378.00
386.00
374.09
4,290,570
Mar 3, 2026
400.00
424.00
398.00
412.00
399.28
6,314,113
Mar 2, 2026
386.00
386.00
358.00
358.00
346.95
4,981,749
Feb 27, 2026
366.00
370.00
352.00
358.00
346.95
3,645,965
Feb 26, 2026
320.00
362.00
320.00
344.00
333.38
4,945,300
Feb 25, 2026
320.00
322.00
314.00
318.00
308.19
1,816,335
Feb 24, 2026
334.00
344.00
324.00
332.00
321.75
3,033,932
Feb 23, 2026
346.00
358.00
336.00
348.00
337.26
2,469,410
Feb 20, 2026
360.00
360.00
334.00
340.00
329.51
3,786,611
Feb 19, 2026
356.00
362.00
348.00
350.00
339.20
2,704,019
Feb 18, 2026
350.00
358.00
332.00
342.00
331.44
2,919,368
Feb 17, 2026
370.00
382.00
346.00
354.00
343.07
4,119,326
Feb 13, 2026
358.00
372.00
344.00
352.00
341.14
3,300,102
Feb 12, 2026
330.00
364.00
324.00
362.00
350.83
4,280,499
Feb 11, 2026
344.00
366.00
332.00
336.00
325.63
4,380,823
Feb 10, 2026
358.00
376.00
354.00
364.00
352.77
2,252,149
Feb 9, 2026
386.00
390.00
354.00
362.00
350.83
2,133,088
Feb 6, 2026
422.00
426.00
370.00
374.00
362.46
2,930,406
Feb 5, 2026
462.00
474.00
426.00
448.00
434.17
4,925,040
Feb 4, 2026
406.00
472.00
396.00
446.00
432.23
5,366,612
Feb 3, 2026
362.00
420.00
358.00
394.00
381.84
3,910,482
Feb 2, 2026
410.00
410.00
360.00
370.00
358.58
2,934,623
Jan 30, 2026
368.00
402.00
354.00
394.00
381.84
3,133,552
Jan 29, 2026
352.00
390.00
344.00
352.00
341.14
3,077,903
Jan 28, 2026
360.00
366.00
348.00
352.00
341.14
2,533,518
Jan 27, 2026
394.00
400.00
376.00
382.00
370.21
1,766,479
Jan 26, 2026
412.00
420.00
404.00
412.00
399.28
1,704,185
Jan 23, 2026
400.00
416.00
394.00
404.00
391.53
2,144,401
Jan 22, 2026
374.00
398.00
372.00
392.00
379.90
1,348,249
Jan 21, 2026
418.00
424.00
384.00
394.00
381.84
2,901,281
Jan 20, 2026
440.00
442.00
414.00
434.00
420.61
2,604,731
Jan 16, 2026
414.00
426.00
408.00
418.00
405.10
1,532,020
Jan 15, 2026
414.00
436.00
410.00
434.00
420.61
1,904,907
Jan 14, 2026
460.00
478.00
456.00
456.00
441.93
2,174,210
Jan 13, 2026
456.00
458.00
440.00
454.00
439.99
1,889,281
Jan 12, 2026
486.00
488.00
460.00
464.00
449.68
1,103,634
Jan 9, 2026
500.00
510.00
462.00
472.00
457.43
1,994,950
Jan 8, 2026
496.00
530.00
496.00
514.00
498.14
2,104,390
Jan 7, 2026
492.00
504.00
486.00
490.00
474.88
1,359,005
Jan 6, 2026
504.00
508.00
474.00
476.00
461.31
2,497,561
Jan 5, 2026
516.00
534.00
504.00
528.00
511.70
1,691,569
Jan 2, 2026
582.00
582.00
538.00
550.00
533.03
2,312,845
Dec 31, 2025
602.00
628.00
598.00
626.00
606.68
765,311
Dec 30, 2025
600.00
606.00
590.00
606.00
587.30
686,734
Dec 29, 2025
616.00
624.00
596.00
604.00
585.36
1,085,447
Dec 26, 2025
588.00
604.00
588.00
598.00
579.54
620,660
Dec 24, 2025
604.00
606.00
594.00
598.00
579.54
392,516
Dec 23, 2025
8.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
620.00
626.00
602.00
602.00
583.42
883,217
Dec 22, 2025
600.00
626.00
598.00
620.00
592.92
1,105,909
Dec 19, 2025
680.00
682.00
630.00
642.00
613.96
1,662,195
Dec 18, 2025
670.00
710.00
660.00
696.00
665.60
2,679,857
Dec 17, 2025
668.00
760.00
664.00
752.00
719.15
2,971,626
Dec 16, 2025
674.00
700.00
658.00
678.00
648.38
2,212,130
Dec 15, 2025
636.00
674.00
632.00
668.00
638.82
2,229,455
Dec 12, 2025
598.00
666.00
592.00
658.00
629.26
2,659,965
Dec 11, 2025
584.00
622.00
572.00
574.00
548.93
1,818,316
Dec 10, 2025
590.00
598.00
560.00
564.00
539.36
1,523,601
Dec 9, 2025
598.00
604.00
584.00
586.00
560.40
1,091,461
Dec 8, 2025
590.00
602.00
578.00
586.00
560.40
1,443,630
Dec 5, 2025
606.00
608.00
584.00
602.00
575.70
1,500,781
Dec 4, 2025
614.00
632.00
610.00
624.00
596.74
1,300,024
Dec 3, 2025
638.00
656.00
602.00
604.00
577.62
1,605,951
Dec 2, 2025
662.00
676.00
632.00
644.00
615.87
1,829,671
Dec 1, 2025
714.00
718.00
670.00
686.00
656.03
1,358,798
Nov 28, 2025
718.00
726.00
686.00
686.00
656.03
613,209
Nov 26, 2025
764.00
768.00
708.00
726.00
694.29
1,336,741
Nov 25, 2025
832.00
884.00
784.00
790.00
755.49
1,563,715
Nov 24, 2025
890.00
892.00
786.00
796.00
761.23
1,808,988
Nov 21, 2025
946.00
1,030.00
878.00
918.00
877.90
3,517,313
Nov 20, 2025
764.00
956.00
754.00
944.00
902.77
2,992,410
Nov 19, 2025
860.00
874.00
794.00
826.00
789.92
1,758,036
Nov 18, 2025
850.00
896.00
832.00
870.00
832.00
2,067,294
Nov 17, 2025
794.00
840.00
750.00
814.00
778.44
1,655,481
Nov 14, 2025
834.00
848.00
740.00
772.00
738.28
2,007,718
Nov 13, 2025
720.00
788.00
712.00
766.00
732.54
1,805,181
Nov 12, 2025
690.00
712.00
680.00
696.00
665.60
1,335,583
Nov 11, 2025
700.00
732.00
694.00
726.00
694.29
1,247,946
Nov 10, 2025
678.00
708.00
672.00
680.00
650.30
1,292,673
Nov 7, 2025
750.00
816.00
736.00
736.00
703.85
2,269,398
Nov 6, 2025
668.00
730.00
662.00
714.00
682.81
1,958,325
Nov 5, 2025
726.00
726.00
636.00
662.00
633.08
1,717,335
Nov 4, 2025
706.00
736.00
678.00
730.00
698.11
1,729,826
Nov 3, 2025
642.00
664.00
632.00
654.00
625.43
1,014,777
Oct 31, 2025
652.00
680.00
634.00
664.00
635.00
1,219,326
