Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SOXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 39.80 | 2.39 | 6.39% | 37.32 | 40.29 | 37.005 | 58,910,027 |
| Apr 25 2024 | 37.41 | 1.92 | 5.41% | 35.28 | 38.18 | 35.07 | 77,537,306 |
| Apr 24 2024 | 35.49 | 1.38 | 4.05% | 36.91 | 37.48 | 34.60 | 79,971,038 |
| Apr 23 2024 | 34.11 | 2.04 | 6.36% | 32.82 | 34.66 | 32.59 | 65,622,201 |
| Apr 22 2024 | 32.07 | 1.28 | 4.16% | 31.58 | 32.85 | 30.50 | 64,794,428 |
| Apr 19 2024 | 30.79 | -4.12 | -11.80% | 33.96 | 34.58 | 30.20 | 104,856,943 |
| Apr 18 2024 | 34.91 | -2.15 | -5.80% | 36.04 | 36.80 | 34.53 | 91,117,823 |
| Apr 17 2024 | 37.06 | -3.48 | -8.58% | 40.60 | 40.85 | 36.64 | 85,074,593 |
| Apr 16 2024 | 40.54 | 0.76 | 1.91% | 39.75 | 41.17 | 39.21 | 57,585,669 |
| Apr 15 2024 | 39.78 | -1.73 | -4.17% | 42.99 | 43.40 | 39.10 | 61,788,834 |
| Apr 12 2024 | 41.51 | -4.29 | -9.37% | 43.32 | 43.55 | 41.03 | 79,637,102 |
| Apr 11 2024 | 45.80 | 2.71 | 6.29% | 43.71 | 46.05 | 42.66 | 64,470,740 |
| Apr 10 2024 | 43.09 | -2.30 | -5.07% | 43.11 | 44.77 | 42.19 | 71,533,188 |
| Apr 09 2024 | 45.39 | 1.39 | 3.16% | 45.37 | 45.85 | 43.17 | 66,330,900 |
| Apr 08 2024 | 44.00 | 0.38 | 0.87% | 44.50 | 45.19 | 43.50 | 42,721,867 |
| Apr 05 2024 | 43.62 | 1.25 | 2.95% | 42.70 | 44.53 | 41.94 | 68,628,615 |
| Apr 04 2024 | 42.37 | -3.82 | -8.27% | 48.13 | 48.49 | 41.98 | 82,344,310 |
| Apr 03 2024 | 46.19 | 0.31 | 0.68% | 44.29 | 47.18 | 44.21 | 53,869,908 |
| Apr 02 2024 | 45.88 | -2.11 | -4.40% | 45.83 | 46.155 | 44.375 | 52,483,518 |
| Apr 01 2024 | 47.99 | 1.46 | 3.14% | 46.73 | 49.99 | 46.72 | 63,096,912 |
| Mar 28 2024 | 46.53 | 0.03 | 0.06% | 46.31 | 47.30 | 46.01 | 45,618,136 |
| Mar 27 2024 | 46.50 | 1.47 | 3.26% | 46.23 | 46.54 | 43.91 | 56,499,707 |
| Mar 26 2024 | 45.03 | -0.86 | -1.87% | 46.82 | 47.37 | 44.88 | 55,539,824 |
| Mar 25 2024 | 45.89 | -0.54 | -1.16% | 44.50 | 47.175 | 44.14 | 54,744,534 |
| Mar 22 2024 | 46.43 | 0.12 | 0.26% | 45.68 | 47.50 | 45.2536 | 57,031,087 |
| Mar 21 2024 | 46.31 | 2.91 | 6.71% | 47.62 | 48.755 | 46.06 | 82,254,473 |
| Mar 20 2024 | 43.40 | 1.98 | 4.78% | 41.59 | 43.80 | 40.6236 | 78,589,108 |
| Mar 19 2024 | 41.42 | -1.12 | -2.63% | 40.71 | 41.95 | 38.945 | 83,236,300 |
| Mar 18 2024 | 42.54 | -0.20 | -0.47% | 44.70 | 45.26 | 42.33 | 64,562,718 |
| Mar 15 2024 | 42.74 | -0.79 | -1.81% | 41.81 | 44.14 | 41.66 | 68,247,994 |
| Mar 14 2024 | 43.53 | -2.55 | -5.53% | 45.50 | 46.34 | 42.18 | 77,612,921 |
| Mar 13 2024 | 46.08 | -3.50 | -7.06% | 47.90 | 48.04 | 45.09 | 79,314,890 |
| Mar 12 2024 | 49.58 | 2.81 | 6.01% | 48.44 | 49.69 | 46.001 | 88,791,353 |
| Mar 11 2024 | 46.77 | -2.18 | -4.45% | 46.94 | 47.79 | 45.10 | 76,154,476 |
| Mar 08 2024 | 48.95 | -6.37 | -11.51% | 55.94 | 56.99 | 48.80 | 128,540,664 |
| Mar 07 2024 | 55.32 | 5.10 | 10.16% | 52.15 | 56.06 | 52.10 | 91,151,163 |
| Mar 06 2024 | 50.22 | 3.38 | 7.22% | 49.765 | 51.845 | 48.72 | 91,482,452 |
| Mar 05 2024 | 46.84 | -2.93 | -5.89% | 48.01 | 49.00 | 45.26 | 76,577,127 |
| Mar 04 2024 | 49.77 | 1.44 | 2.98% | 50.00 | 51.41 | 49.00 | 80,903,023 |
| Mar 01 2024 | 48.33 | 5.49 | 12.82% | 44.40 | 48.95 | 44.24 | 90,434,058 |
| Feb 29 2024 | 42.84 | 3.04 | 7.64% | 41.21 | 43.125 | 40.77 | 67,224,960 |
| Feb 28 2024 | 39.80 | -1.31 | -3.19% | 39.74 | 40.50 | 39.15 | 46,188,363 |
| Feb 27 2024 | 41.11 | -0.10 | -0.24% | 41.81 | 42.16 | 40.785 | 48,125,212 |
| Feb 26 2024 | 41.21 | 1.04 | 2.59% | 41.22 | 41.80 | 40.40 | 49,400,851 |
| Feb 23 2024 | 40.17 | -1.25 | -3.02% | 42.14 | 42.68 | 39.41 | 68,309,574 |
| Feb 22 2024 | 41.42 | 5.28 | 14.61% | 40.45 | 42.05 | 39.87 | 96,604,956 |
| Feb 21 2024 | 36.14 | -0.28 | -0.77% | 35.11 | 36.15 | 34.58 | 64,824,400 |
| Feb 20 2024 | 36.42 | -1.91 | -4.98% | 37.24 | 37.67 | 34.6601 | 80,774,487 |
| Feb 16 2024 | 38.33 | -0.78 | -1.99% | 39.84 | 40.78 | 37.9656 | 77,010,646 |
| Feb 15 2024 | 39.11 | -0.01 | -0.03% | 40.00 | 40.1201 | 38.50 | 60,665,036 |
| Feb 14 2024 | 39.12 | 2.28 | 6.19% | 38.142 | 39.265 | 37.61 | 62,247,244 |
| Feb 13 2024 | 36.84 | -2.31 | -5.90% | 35.71 | 37.964 | 35.51 | 81,396,103 |
| Feb 12 2024 | 39.15 | -0.17 | -0.43% | 39.41 | 41.3291 | 38.65 | 72,042,131 |
| Feb 09 2024 | 39.32 | 2.17 | 5.84% | 37.86 | 39.54 | 37.17 | 65,769,395 |
| Feb 08 2024 | 37.15 | 1.79 | 5.06% | 35.74 | 37.95 | 35.64 | 59,406,609 |
| Feb 07 2024 | 35.36 | 1.53 | 4.52% | 34.44 | 35.49 | 33.46 | 63,110,945 |
| Feb 06 2024 | 33.83 | -1.27 | -3.62% | 35.37 | 35.48 | 32.66 | 62,562,789 |
| Feb 05 2024 | 35.10 | 1.45 | 4.31% | 34.55 | 35.60 | 33.42 | 65,771,819 |
| Feb 02 2024 | 33.65 | 1.20 | 3.70% | 32.35 | 33.92 | 32.17 | 67,709,492 |
| Feb 01 2024 | 32.45 | 0.35 | 1.09% | 32.28 | 32.72 | 31.20 | 60,325,713 |
| Jan 31 2024 | 32.10 | -1.43 | -4.26% | 31.92 | 33.87 | 31.14 | 85,622,151 |
| Jan 30 2024 | 33.53 | -1.51 | -4.31% | 34.56 | 35.1298 | 33.0516 | 55,427,674 |
| Jan 29 2024 | 35.04 | 1.03 | 3.03% | 34.23 | 35.13 | 33.51 | 54,110,554 |
