Register for streaming realtime charts, analysis tools, and prices.
SOXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33.10 | 940.34% | 33.82 | 37.185 | 33.48 | 15,206,796 |
| Apr 12 2024 | 3.52 | 0.31 | 9.66% | 3.39 | 3.55 | 3.37 | 116,357,471 |
| Apr 11 2024 | 3.21 | -0.22 | -6.41% | 3.38 | 3.47 | 3.19 | 110,929,114 |
| Apr 10 2024 | 3.43 | 0.16 | 4.89% | 3.43 | 3.50 | 3.31 | 173,901,836 |
| Apr 09 2024 | 3.27 | -0.10 | -2.97% | 3.261 | 3.44 | 3.23 | 108,563,554 |
| Apr 08 2024 | 3.37 | -0.02 | -0.59% | 3.33 | 3.41 | 3.28 | 85,692,566 |
| Apr 05 2024 | 3.39 | -0.13 | -3.69% | 3.47 | 3.54 | 3.3201 | 157,787,816 |
| Apr 04 2024 | 3.52 | 0.29 | 8.98% | 3.10 | 3.54 | 3.08 | 145,277,935 |
| Apr 03 2024 | 3.23 | -0.02 | -0.62% | 3.38 | 3.38 | 3.16 | 126,757,581 |
| Apr 02 2024 | 3.25 | 0.14 | 4.50% | 3.26 | 3.36 | 3.24 | 118,010,165 |
| Apr 01 2024 | 3.11 | -0.10 | -3.12% | 3.205 | 3.22 | 2.98 | 110,609,353 |
| Mar 28 2024 | 3.21 | -0.01 | -0.31% | 3.24 | 3.26 | 3.17 | 75,784,915 |
| Mar 27 2024 | 3.22 | -0.12 | -3.59% | 3.245 | 3.42 | 3.22 | 123,086,625 |
| Mar 26 2024 | 3.34 | 0.08 | 2.45% | 3.20 | 3.34 | 3.16 | 112,194,175 |
| Mar 25 2024 | 3.26 | 0.04 | 1.24% | 3.37 | 3.39 | 3.18 | 120,425,972 |
| Mar 22 2024 | 3.22 | -0.02 | -0.62% | 3.29 | 3.32 | 3.16 | 112,836,219 |
| Mar 21 2024 | 3.24 | -0.22 | -6.36% | 3.13 | 3.26 | 3.05 | 153,997,502 |
| Mar 20 2024 | 3.46 | -0.19 | -5.21% | 3.62 | 3.72 | 3.43 | 134,494,731 |
| Mar 19 2024 | 3.65 | 0.06 | 1.67% | 3.71 | 3.86 | 3.60 | 186,631,889 |
| Mar 18 2024 | 3.59 | 0.00 | 0.00% | 3.41 | 3.61 | 3.36 | 155,809,191 |
| Mar 15 2024 | 3.59 | 0.08 | 2.28% | 3.65 | 3.68 | 3.46 | 188,382,808 |
| Mar 14 2024 | 3.51 | 0.18 | 5.41% | 3.375 | 3.61 | 3.31 | 232,009,621 |
| Mar 13 2024 | 3.33 | 0.23 | 7.42% | 3.21 | 3.39 | 3.20 | 173,150,063 |
| Mar 12 2024 | 3.10 | -0.21 | -6.34% | 3.19 | 3.36 | 3.10 | 226,584,716 |
| Mar 11 2024 | 3.31 | 0.13 | 4.09% | 3.291 | 3.42 | 3.24 | 262,250,876 |
| Mar 08 2024 | 3.18 | 0.34 | 11.97% | 2.815 | 3.19 | 2.76 | 371,851,961 |
| Mar 07 2024 | 2.84 | -0.33 | -10.41% | 3.05 | 3.05 | 2.80 | 225,518,850 |
| Mar 06 2024 | 3.17 | -0.23 | -6.76% | 3.19 | 3.28 | 3.05 | 215,970,960 |
| Mar 05 2024 | 3.40 | 0.18 | 5.59% | 3.33 | 3.51 | 3.27 | 203,069,176 |
| Mar 04 2024 | 3.22 | -0.10 | -3.01% | 3.21 | 3.28 | 3.11 | 158,386,691 |
| Mar 01 2024 | 3.32 | -0.48 | -12.63% | 3.665 | 3.68 | 3.26 | 192,867,985 |
| Feb 29 2024 | 3.80 | -0.32 | -7.77% | 3.97 | 4.02 | 3.77 | 142,139,252 |
| Feb 28 2024 | 4.12 | 0.13 | 3.26% | 4.13 | 4.18 | 4.06 | 94,094,642 |
| Feb 27 2024 | 3.99 | 0.01 | 0.25% | 3.92 | 4.02 | 3.89 | 88,481,905 |
| Feb 26 2024 | 3.98 | -0.11 | -2.69% | 3.98 | 4.06 | 3.92 | 97,693,326 |
| Feb 23 2024 | 4.09 | 0.13 | 3.28% | 3.905 | 4.16 | 3.86 | 136,730,538 |
| Feb 22 2024 | 3.96 | -0.68 | -14.66% | 4.10 | 4.17 | 3.90 | 183,724,518 |
| Feb 21 2024 | 4.64 | 0.03 | 0.65% | 4.77 | 4.85 | 4.64 | 135,706,860 |
| Feb 20 2024 | 4.61 | 0.22 | 5.01% | 4.51 | 4.81 | 4.47 | 135,272,316 |
| Feb 16 2024 | 4.39 | 0.09 | 2.09% | 4.22 | 4.43 | 4.12 | 127,194,822 |
| Feb 15 2024 | 4.30 | 0.00 | 0.00% | 4.23 | 4.37 | 4.1901 | 98,212,742 |
| Feb 14 2024 | 4.30 | -0.29 | -6.32% | 4.42 | 4.49 | 4.28 | 123,234,836 |
| Feb 13 2024 | 4.59 | 0.25 | 5.76% | 4.719 | 4.78 | 4.46 | 198,718,842 |
| Feb 12 2024 | 4.34 | 0.03 | 0.70% | 4.295 | 4.39 | 4.09 | 136,878,976 |
| Feb 09 2024 | 4.31 | -0.27 | -5.90% | 4.49 | 4.58 | 4.28 | 99,042,581 |
| Feb 08 2024 | 4.58 | -0.24 | -4.98% | 4.77 | 4.79 | 4.47 | 116,552,668 |
| Feb 07 2024 | 4.82 | -0.22 | -4.37% | 4.96 | 5.10 | 4.80 | 113,070,415 |
| Feb 06 2024 | 5.04 | 0.17 | 3.49% | 4.83 | 5.21 | 4.83 | 120,578,281 |
| Feb 05 2024 | 4.87 | -0.22 | -4.32% | 4.95 | 5.12 | 4.80 | 134,522,847 |
| Feb 02 2024 | 5.09 | -0.20 | -3.78% | 5.29 | 5.33 | 5.04 | 143,311,100 |
| Feb 01 2024 | 5.29 | -0.06 | -1.12% | 5.31 | 5.49 | 5.24 | 104,417,342 |
| Jan 31 2024 | 5.35 | 0.23 | 4.49% | 5.37 | 5.49 | 5.07 | 170,698,540 |
| Jan 30 2024 | 5.12 | 0.21 | 4.28% | 4.98 | 5.19 | 4.8901 | 96,975,074 |
| Jan 29 2024 | 4.91 | -0.15 | -2.96% | 5.03 | 5.1399 | 4.89 | 84,071,589 |
| Jan 26 2024 | 5.06 | 0.39 | 8.35% | 4.94 | 5.10 | 4.87 | 132,223,326 |
| Jan 25 2024 | 4.67 | 0.04 | 0.86% | 4.37 | 4.75 | 4.37 | 149,428,579 |
| Jan 24 2024 | 4.63 | -0.21 | -4.34% | 4.67 | 4.7899 | 4.42 | 173,317,555 |
| Jan 23 2024 | 4.84 | -0.09 | -1.83% | 4.93 | 5.07 | 4.81 | 79,616,395 |
| Jan 22 2024 | 4.93 | -0.05 | -1.00% | 4.865 | 5.07 | 4.7301 | 111,493,138 |
