Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SOXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 20.60 | 0.83 | 4.20% | 20.38 | 20.97 | 20.032 | 40,182,859 |
| Dec 16 2024 | 19.77 | -1.14 | -5.45% | 20.75 | 21.22 | 19.4801 | 38,388,648 |
| Dec 13 2024 | 20.91 | -1.93 | -8.45% | 21.28 | 21.995 | 20.5317 | 43,178,271 |
| Dec 12 2024 | 22.84 | 0.52 | 2.33% | 22.85 | 23.3612 | 22.535 | 29,302,632 |
| Dec 11 2024 | 22.32 | -1.76 | -7.31% | 23.05 | 23.5086 | 21.8649 | 33,068,981 |
| Dec 10 2024 | 24.08 | 1.63 | 7.26% | 22.35 | 24.5399 | 22.31 | 29,438,511 |
| Dec 09 2024 | 22.45 | 0.31 | 1.40% | 22.59 | 22.91 | 21.65 | 26,973,791 |
| Dec 06 2024 | 22.14 | -0.40 | -1.77% | 22.50 | 22.75 | 22.00 | 22,277,382 |
| Dec 05 2024 | 22.54 | 1.22 | 5.72% | 21.44 | 22.73 | 21.35 | 25,800,424 |
| Dec 04 2024 | 21.32 | -0.89 | -4.01% | 20.89 | 21.8379 | 20.86 | 26,731,390 |
| Dec 03 2024 | 22.21 | 0.37 | 1.69% | 22.30 | 22.44 | 21.8198 | 25,643,065 |
| Dec 02 2024 | 21.84 | -1.81 | -7.65% | 23.24 | 23.29 | 21.37 | 44,618,698 |
| Nov 29 2024 | 23.65 | -0.95 | -3.86% | 24.20 | 24.20 | 22.78 | 24,725,159 |
| Nov 27 2024 | 24.60 | 0.96 | 4.06% | 24.05 | 25.83 | 23.9905 | 33,288,706 |
| Nov 26 2024 | 23.64 | 0.91 | 4.00% | 22.20 | 24.19 | 22.05 | 25,023,074 |
| Nov 25 2024 | 22.73 | -0.69 | -2.95% | 22.55 | 23.235 | 22.11 | 26,792,964 |
| Nov 22 2024 | 23.42 | -0.01 | -0.04% | 23.65 | 23.965 | 23.27 | 22,475,894 |
| Nov 21 2024 | 23.43 | -1.20 | -4.87% | 23.77 | 25.25 | 23.03 | 42,825,939 |
| Nov 20 2024 | 24.63 | 0.66 | 2.75% | 24.40 | 25.63 | 24.40 | 34,773,393 |
| Nov 19 2024 | 23.97 | -0.13 | -0.54% | 24.51 | 24.68 | 23.865 | 23,032,050 |
| Nov 18 2024 | 24.10 | -1.03 | -4.10% | 25.10 | 25.48 | 24.0201 | 28,058,704 |
| Nov 15 2024 | 25.13 | 2.28 | 9.98% | 24.11 | 25.325 | 23.71 | 42,716,529 |
| Nov 14 2024 | 22.85 | 0.01 | 0.04% | 22.10 | 23.015 | 21.90 | 31,630,083 |
| Nov 13 2024 | 22.84 | 1.41 | 6.58% | 22.01 | 22.94 | 21.76 | 42,810,521 |
| Nov 12 2024 | 21.43 | 0.68 | 3.28% | 21.01 | 22.29 | 20.88 | 41,975,189 |
| Nov 11 2024 | 20.75 | 1.48 | 7.68% | 19.81 | 21.4597 | 19.81 | 43,226,461 |
| Nov 08 2024 | 19.27 | 0.44 | 2.34% | 19.20 | 19.5993 | 18.86 | 37,350,117 |
| Nov 07 2024 | 18.83 | -1.27 | -6.32% | 19.17 | 19.335 | 18.7888 | 38,299,776 |
| Nov 06 2024 | 20.10 | -1.89 | -8.59% | 20.72 | 21.3199 | 19.87 | 45,440,693 |
| Nov 05 2024 | 21.99 | -0.79 | -3.47% | 22.80 | 22.80 | 21.94 | 38,080,027 |
| Nov 04 2024 | 22.78 | 0.35 | 1.56% | 22.58 | 23.04 | 21.84 | 35,719,564 |
| Nov 01 2024 | 22.43 | -0.65 | -2.82% | 22.63 | 22.81 | 21.68 | 46,090,495 |
| Oct 31 2024 | 23.08 | 2.40 | 11.61% | 21.26 | 23.565 | 21.26 | 65,038,933 |
| Oct 30 2024 | 20.68 | 1.98 | 10.59% | 20.14 | 20.70 | 19.805 | 58,576,460 |
| Oct 29 2024 | 18.70 | -1.45 | -7.20% | 20.12 | 20.4096 | 18.42 | 55,949,057 |
| Oct 28 2024 | 20.15 | -0.03 | -0.15% | 20.22 | 20.27 | 19.76 | 31,125,986 |
| Oct 25 2024 | 20.18 | -0.60 | -2.89% | 20.24 | 20.27 | 19.25 | 65,157,526 |
| Oct 24 2024 | 20.78 | -0.32 | -1.52% | 20.54 | 21.2772 | 20.50 | 41,998,726 |
| Oct 23 2024 | 21.10 | 0.54 | 2.63% | 20.75 | 22.0099 | 20.475 | 63,850,060 |
| Oct 22 2024 | 20.56 | 0.23 | 1.13% | 20.69 | 21.08 | 20.38 | 44,307,671 |
| Oct 21 2024 | 20.33 | 0.11 | 0.54% | 20.50 | 21.13 | 20.17 | 41,243,231 |
| Oct 18 2024 | 20.22 | 0.01 | 0.05% | 19.68 | 20.47 | 19.66 | 36,379,354 |
| Oct 17 2024 | 20.21 | -0.49 | -2.37% | 19.08 | 20.24 | 18.96 | 53,751,435 |
| Oct 16 2024 | 20.70 | 0.00 | 0.00% | 19.94 | 21.00 | 19.93 | 41,184,288 |
| Oct 15 2024 | 20.70 | 2.78 | 15.51% | 18.05 | 21.084 | 17.77 | 94,449,285 |
| Oct 14 2024 | 17.92 | -1.04 | -5.49% | 18.61 | 18.64 | 17.80 | 54,806,856 |
| Oct 11 2024 | 18.96 | -0.44 | -2.27% | 19.87 | 19.90 | 18.77 | 46,092,609 |
| Oct 10 2024 | 19.40 | 0.42 | 2.21% | 19.75 | 20.12 | 19.11 | 59,433,162 |
| Oct 09 2024 | 18.98 | -0.61 | -3.11% | 19.68 | 20.09 | 18.93 | 52,399,200 |
| Oct 08 2024 | 19.59 | -0.64 | -3.16% | 20.22 | 20.56 | 19.40 | 42,455,667 |
| Oct 07 2024 | 20.23 | 0.21 | 1.05% | 20.45 | 20.65 | 19.74 | 52,652,907 |
| Oct 04 2024 | 20.02 | -0.85 | -4.07% | 19.60 | 20.78 | 19.53 | 62,579,440 |
| Oct 03 2024 | 20.87 | -0.14 | -0.67% | 21.61 | 21.61 | 20.065 | 60,079,961 |
| Oct 02 2024 | 21.01 | -0.95 | -4.33% | 21.78 | 22.24 | 20.33 | 73,212,600 |
| Oct 01 2024 | 21.96 | 1.71 | 8.44% | 20.31 | 22.43 | 20.0701 | 97,050,829 |
| Sep 30 2024 | 20.25 | 0.55 | 2.79% | 20.45 | 21.0898 | 19.85 | 67,999,799 |
| Sep 27 2024 | 19.70 | 0.90 | 4.79% | 18.62 | 19.98 | 18.60 | 66,736,625 |
| Sep 26 2024 | 18.80 | -2.23 | -10.60% | 18.45 | 20.48 | 18.25 | 100,454,275 |
| Sep 25 2024 | 21.03 | -0.42 | -1.96% | 21.75 | 21.75 | 20.61 | 52,425,935 |
| Sep 24 2024 | 21.45 | -1.05 | -4.67% | 21.64 | 22.45 | 21.0401 | 54,307,860 |
| Sep 23 2024 | 22.50 | -0.20 | -0.88% | 22.43 | 22.99 | 22.18 | 33,985,856 |
| Sep 20 2024 | 22.70 | 0.96 | 4.42% | 22.43 | 23.68 | 22.20 | 62,720,497 |
| Sep 19 2024 | 21.74 | -3.18 | -12.76% | 22.15 | 22.74 | 20.71 | 88,989,968 |
