MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SOXS — Direxion Daily Semiconductor Bear 3X ETF
NYSE ArcaDirexion Daily Semiconductor Bear 3X ETF
$30.65
+1.02(+3.44%)
- O
- 31.55
- H
- 31.97
- L
- 30.50
- V
- 65.8M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.65
Period Return-99.95%
Period High$63,450.00
Period Low$28.46
Avg Daily Volume16.72M
Total Trading Days365
SOXS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.55 | $31.97 | $30.50 | $30.65 | +$1.02 | +3.44% | 65,798,715 | $31.11 | $30.50 $31.97 |
| Oct 6, 2026 | $29.06 | $29.77 | $28.62 | $29.63 | +$0.01 | +0.03% | 55,219,851 | $29.15 | $28.62 $29.77 |
| Oct 5, 2026 | $30.09 | $30.75 | $29.62 | $29.62 | $-0.09 | -0.30% | 50,707,808 | $30.04 | $29.62 $30.75 |
| Oct 2, 2026 | $29.39 | $29.98 | $28.46 | $29.71 | $-2.05 | -6.45% | 101,224,854 | $29.38 | $28.46 $29.98 |
| Oct 1, 2026 | $32.95 | $33.89 | $31.10 | $31.76 | $-1.32 | -3.99% | 93,994,282 | $32.30 | $31.10 $33.89 |
| Sep 30, 2026 | $33.07 | $33.86 | $32.42 | $33.08 | $-0.18 | -0.54% | 54,113,526 | $33.24 | $32.42 $33.86 |
| Sep 29, 2026 | $32.82 | $33.64 | $31.96 | $33.26 | $-1.17 | -3.40% | 72,609,524 | $33.00 | $31.96 $33.64 |
| Sep 28, 2026 | $33.17 | $35.95 | $32.77 | $34.43 | +$2.00 | +6.17% | 76,266,128 | $34.56 | $32.77 $35.95 |
| Sep 25, 2026 | $32.97 | $33.39 | $31.90 | $32.43 | $-1.20 | -3.57% | 68,878,619 | $32.47 | $31.90 $33.39 |
| Sep 24, 2026 | $35.45 | $35.85 | $33.43 | $33.63 | $-0.03 | -0.09% | 84,601,968 | $34.77 | $33.43 $35.85 |
| Sep 23, 2026 | $32.87 | $35.06 | $32.63 | $33.66 | +$1.24 | +3.82% | 82,488,996 | $33.98 | $32.63 $35.06 |
| Sep 22, 2026 | $35.98 | $36.01 | $32.25 | $32.42 | $-2.91 | -8.24% | 86,011,695 | $34.17 | $32.25 $36.01 |
| Sep 21, 2026 | $38.75 | $39.51 | $34.68 | $35.33 | $-6.16 | -14.85% | 85,758,983 | $36.90 | $34.68 $39.51 |
| Sep 18, 2026 | $44.11 | $44.26 | $41.47 | $41.49 | $-3.50 | -7.78% | 55,388,593 | $43.45 | $41.47 $44.26 |
| Sep 17, 2026 | $45.72 | $46.34 | $44.67 | $44.99 | $-5.12 | -10.22% | 51,115,481 | $45.47 | $44.67 $46.34 |
| Sep 16, 2026 | $48.55 | $51.74 | $47.57 | $50.11 | $-0.99 | -1.94% | 58,508,108 | $49.11 | $47.57 $51.74 |
| Sep 15, 2026 | $49.87 | $51.80 | $49.26 | $51.10 | $-0.63 | -1.22% | 41,087,851 | $50.69 | $49.26 $51.80 |
| Sep 14, 2026 | $51.61 | $52.22 | $50.21 | $51.73 | +$7.59 | +17.20% | 62,509,627 | $50.94 | $50.21 $52.22 |
| Sep 11, 2026 | $44.69 | $45.82 | $43.12 | $44.14 | $-2.60 | -5.56% | 63,890,814 | $44.40 | $43.12 $45.82 |
| Sep 10, 2026 | $46.52 | $47.49 | $45.50 | $46.74 | +$3.50 | +8.09% | 56,813,551 | $46.19 | $45.50 $47.49 |
| Sep 9, 2026 | $44.80 | $44.82 | $42.32 | $43.24 | $-0.84 | -1.91% | 53,556,176 | $43.54 | $42.32 $44.82 |
| Sep 8, 2026 | $43.55 | $44.83 | $42.51 | $44.08 | $-2.26 | -4.88% | 56,664,132 | $43.79 | $42.51 $44.83 |
| Sep 4, 2026 | $49.56 | $50.21 | $46.10 | $46.34 | $-5.26 | -10.19% | 55,333,571 | $47.60 | $46.10 $50.21 |
| Sep 3, 2026 | $53.50 | $55.69 | $51.28 | $51.60 | $-0.23 | -0.44% | 42,508,065 | $53.08 | $51.28 $55.69 |
| Sep 2, 2026 | $52.80 | $54.39 | $51.05 | $51.83 | $-0.39 | -0.75% | 43,524,742 | $52.47 | $51.05 $54.39 |
| Sep 1, 2026 | $51.88 | $53.69 | $50.90 | $52.22 | +$3.20 | +6.53% | 46,690,496 | $52.24 | $50.90 $53.69 |
| Aug 31, 2026 | $49.27 | $50.24 | $48.09 | $49.02 | $-0.80 | -1.61% | 33,045,612 | $49.26 | $48.09 $50.24 |
| Aug 28, 2026 | $46.61 | $50.23 | $46.15 | $49.82 | +$4.47 | +9.86% | 49,305,373 | $48.34 | $46.15 $50.23 |
| Aug 27, 2026 | $45.42 | $47.71 | $44.71 | $45.35 | $-2.74 | -5.70% | 43,149,279 | $45.93 | $44.71 $47.71 |
| Aug 26, 2026 | $49.01 | $49.89 | $47.87 | $48.09 | $-0.33 | -0.68% | 35,211,894 | $48.32 | $47.87 $49.89 |