Direxion Daily Semiconductor Bull 3X Shares

SOXL
🏛️ usa →
34.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.70 70.10 67.83 68.01 10.2M
2021-12-30 70.50 71.34 67.89 68.36 11.2M
2021-12-29 70.42 72.23 69.60 71.00 10.7M
2021-12-28 74.07 74.07 69.57 70.52 14.4M
2021-12-27 68.10 73.00 68.00 72.99 15.6M
2021-12-23 66.00 68.75 65.92 67.41 14.5M
2021-12-22 62.47 65.53 61.61 65.38 13.0M
2021-12-21 61.17 63.69 58.77 63.50 20.5M
2021-12-20 56.14 58.76 55.47 57.55 15.7M
2021-12-17 57.34 61.58 56.86 58.96 17.8M
2021-12-16 69.01 69.50 58.02 59.23 27.7M
2021-12-15 61.84 68.34 59.24 68.12 19.0M
2021-12-14 60.00 62.37 58.94 61.52 13.3M
2021-12-13 68.02 68.71 62.00 62.34 13.6M
2021-12-10 69.46 70.45 65.17 67.60 12.3M
2021-12-09 69.43 71.59 65.66 65.90 14.5M
2021-12-08 70.93 71.20 68.49 70.69 12.5M
2021-12-07 66.76 72.52 66.72 71.99 21.7M
2021-12-06 62.06 63.29 56.78 62.60 13.8M
2021-12-03 65.90 67.95 60.70 62.93 18.8M
2021-12-02 61.26 64.74 59.68 63.25 21.0M
2021-12-01 67.54 70.96 63.05 63.16 24.9M
2021-11-30 67.28 69.34 62.89 64.67 22.2M
2021-11-29 63.95 68.68 63.22 68.41 18.4M
2021-11-26 63.10 64.98 59.85 61.37 14.9M
2021-11-24 62.99 66.90 61.21 66.88 14.8M
2021-11-23 64.83 66.61 61.35 64.74 16.2M
2021-11-22 69.54 72.49 65.23 65.43 16.8M
2021-11-19 67.86 69.87 66.88 68.61 14.5M
2021-11-18 67.87 68.90 66.03 67.98 14.1M
2021-11-17 66.00 66.13 63.70 64.52 11.6M
2021-11-16 62.38 66.43 62.01 66.15 12.7M
2021-11-15 64.73 64.74 61.26 63.20 11.8M
2021-11-12 62.22 64.25 61.17 63.35 13.1M
2021-11-11 60.72 61.99 59.37 61.64 13.1M
2021-11-10 60.05 62.50 57.07 57.95 17.6M
2021-11-09 65.27 65.63 61.41 63.40 16.4M
2021-11-08 62.10 64.71 61.49 63.54 15.6M
2021-11-05 60.04 62.40 59.21 60.91 19.5M
2021-11-04 55.42 59.83 54.57 59.08 20.5M
2021-11-03 52.07 53.81 51.42 53.67 11.5M
2021-11-02 49.82 51.82 49.81 51.82 12.4M
2021-11-01 47.79 49.96 47.45 49.96 14.6M
2021-10-29 45.97 47.65 45.62 47.65 12.7M
2021-10-27 44.23 45.61 43.56 44.09 13.1M
2021-10-26 46.02 46.45 44.54 44.96 12.1M
2021-10-25 44.60 45.67 44.16 45.06 9.7M
2021-10-22 44.84 46.23 43.77 44.05 12.7M
2021-10-21 43.33 45.72 43.30 45.59 10.0M
2021-10-20 44.13 44.73 43.63 44.20 9.9M
2021-10-19 43.11 44.48 42.63 44.43 11.5M
2021-10-18 41.14 42.97 40.44 42.86 8.5M
2021-10-15 42.03 42.29 41.30 41.84 11.0M
2021-10-14 39.64 41.08 39.34 41.05 14.8M
2021-10-13 37.70 38.30 37.24 37.65 11.7M
2021-10-12 39.21 39.31 36.47 37.05 19.8M
2021-10-11 38.76 40.39 38.36 38.38 9.4M
2021-10-08 40.90 41.07 39.08 39.33 10.3M
2021-10-07 40.53 42.03 40.27 40.39 13.2M
2021-10-06 37.32 39.14 36.92 39.06 16.4M
2021-10-05 37.60 39.39 37.26 38.65 15.2M
2021-10-04 39.31 39.52 36.57 37.02 20.6M
2021-10-01 40.50 40.70 38.06 40.07 16.4M
2021-09-30 41.06 41.95 40.00 40.04 14.5M
2021-09-29 42.56 42.68 39.78 40.12 19.9M
2021-09-28 44.90 45.79 42.05 42.23 24.0M
2021-09-27 46.52 48.18 45.56 47.69 10.2M
2021-09-24 46.86 48.23 46.78 47.95 7.5M
2021-09-23 46.89 48.55 46.42 48.10 11.8M
2021-09-22 44.46 46.57 44.01 46.26 11.1M
2021-09-21 44.04 44.52 42.35 43.60 10.0M
2021-09-20 43.75 44.20 41.16 43.30 19.5M
2021-09-17 48.64 48.65 45.97 46.75 14.5M
2021-09-16 47.74 49.53 47.02 49.07 9.1M
2021-09-15 48.06 48.70 46.76 48.59 9.3M
2021-09-14 48.40 48.97 47.14 47.87 10.1M
2021-09-13 47.80 48.17 45.93 47.87 11.4M
2021-09-10 46.64 48.63 46.51 46.59 14.4M
2021-09-09 44.91 46.26 44.89 45.55 8.6M
2021-09-08 46.10 46.37 43.76 44.95 11.8M
2021-09-07 47.36 47.41 45.92 46.77 5.7M
2021-09-03 46.14 47.85 45.96 47.24 7.4M
2021-09-02 46.35 46.72 45.70 46.30 7.2M
2021-09-01 47.23 47.30 45.83 45.96 7.2M
2021-08-31 47.77 47.97 45.37 46.55 9.6M
2021-08-30 47.78 49.00 47.13 47.74 10.3M
2021-08-27 44.85 47.50 44.69 47.30 12.4M
2021-08-26 44.52 45.33 43.71 44.68 9.5M
2021-08-25 44.18 45.65 44.11 44.78 10.1M
2021-08-24 43.98 44.44 43.38 43.73 8.6M
2021-08-23 41.40 43.79 41.40 43.69 12.2M
2021-08-20 39.96 40.75 39.01 40.43 10.7M
2021-08-19 38.18 40.26 37.14 39.63 14.9M
2021-08-18 40.29 40.96 38.58 38.66 10.8M
2021-08-17 41.93 41.95 39.34 40.46 14.0M
2021-08-16 42.91 43.43 41.93 43.01 6.7M
2021-08-13 42.50 43.60 42.29 43.48 7.7M
2021-08-12 43.44 43.50 41.56 42.62 9.8M
2021-08-11 45.06 45.12 42.43 44.17 10.0M
2021-08-10 46.37 46.57 43.50 44.45 10.0M
2021-08-09 46.90 47.27 45.54 46.15 5.9M
2021-08-06 46.33 47.27 46.20 46.63 6.2M
2021-08-05 48.17 48.19 46.44 47.17 8.6M
2021-08-04 46.16 48.15 46.05 47.61 13.8M
2021-08-03 45.29 45.98 43.61 45.97 10.8M
2021-08-02 45.19 46.89 44.88 45.21 17.0M
2021-07-30 42.19 44.50 42.07 44.39 13.6M
2021-07-29 41.23 43.69 41.23 43.45 15.3M
2021-07-28 39.54 41.50 39.02 41.18 13.0M
2021-07-27 40.80 40.85 36.71 39.15 17.9M
2021-07-26 40.58 41.79 40.58 41.45 7.7M
2021-07-23 41.29 41.61 39.95 41.55 8.7M
2021-07-22 40.90 41.62 39.90 40.74 8.1M
2021-07-21 38.67 41.85 38.60 41.85 12.6M
2021-07-20 37.24 39.08 35.85 38.34 12.5M
2021-07-19 35.21 36.93 34.71 36.84 17.5M
2021-07-16 40.03 40.45 36.59 36.76 14.4M
2021-07-15 41.79 41.80 38.55 39.42 15.0M
2021-07-14 43.54 44.79 41.86 42.16 15.4M
2021-07-13 42.75 43.32 42.10 42.62 9.3M
2021-07-12 42.16 43.33 41.81 43.33 9.0M
2021-07-09 40.18 41.94 39.25 41.77 9.8M
2021-07-08 38.55 40.38 37.76 39.78 14.8M
2021-07-07 43.80 43.91 40.69 41.24 10.6M
2021-07-06 43.64 44.14 41.36 43.04 10.0M
2021-07-02 43.57 43.70 42.25 43.32 10.9M
2021-07-01 44.15 44.37 42.13 42.57 11.6M
2021-06-30 44.37 44.73 43.67 44.54 9.8M
2021-06-29 43.31 44.69 42.88 44.64 13.1M
2021-06-28 41.50 44.08 41.45 43.65 18.2M
2021-06-25 41.17 41.69 40.29 40.66 9.2M
2021-06-24 39.88 41.23 39.88 41.08 12.7M
2021-06-23 38.60 39.63 38.60 39.05 8.6M
2021-06-22 37.90 38.83 37.40 38.60 10.5M
2021-06-21 37.55 38.16 36.59 38.12 12.7M
2021-06-18 39.29 39.58 36.75 37.32 21.3M
2021-06-17 38.69 41.17 38.65 40.31 18.5M
2021-06-16 40.49 40.89 38.07 39.18 18.1M
2021-06-15 40.80 41.60 39.74 40.04 13.3M
2021-06-14 39.81 41.17 39.06 41.17 18.5M
2021-06-11 39.05 39.49 38.57 39.49 8.0M
2021-06-10 37.80 39.37 37.52 39.04 17.6M
2021-06-09 38.56 38.89 37.62 37.70 11.7M
2021-06-08 39.80 39.97 37.30 38.17 13.5M
2021-06-07 39.26 39.44 38.15 38.91 11.5M
2021-06-04 38.08 39.99 38.05 39.74 16.0M
2021-06-03 37.83 38.28 36.52 37.12 16.9M
2021-06-02 38.27 39.58 37.91 39.19 12.4M
2021-06-01 39.52 40.54 37.75 38.34 18.2M
2021-05-28 38.07 39.27 37.88 38.78 15.9M
2021-05-27 36.88 38.26 36.71 37.86 16.4M
2021-05-26 37.03 37.68 36.19 37.18 13.4M
2021-05-25 37.33 37.75 36.25 36.94 19.5M
2021-05-24 35.00 37.14 34.91 36.53 21.6M
2021-05-21 35.30 35.34 33.81 34.14 25.1M
2021-05-20 32.75 34.98 32.67 34.64 28.6M
2021-05-19 28.46 32.17 28.22 32.05 29.2M
2021-05-18 31.71 32.08 30.22 30.29 15.3M
2021-05-17 30.98 31.10 29.43 31.10 19.2M
2021-05-14 30.49 32.68 29.58 31.93 21.9M
2021-05-13 29.53 30.50 28.30 29.33 25.5M
2021-05-12 30.10 30.56 27.81 28.13 34.0M
2021-05-11 29.02 32.31 28.69 32.11 30.0M
2021-05-10 36.00 36.00 31.88 31.93 25.4M
2021-05-07 36.51 37.55 35.91 36.93 16.8M
2021-05-06 34.20 35.40 33.16 35.40 15.4M
2021-05-05 35.07 35.79 33.75 34.55 16.0M
2021-05-04 34.41 34.45 32.00 33.97 24.4M
2021-05-03 37.72 37.79 35.08 35.61 13.9M
2021-04-30 38.35 39.17 36.56 36.90 19.4M
2021-04-29 41.20 41.22 38.48 40.31 14.8M
2021-04-28 40.68 40.69 39.31 39.42 12.8M
2021-04-27 42.78 42.91 40.96 41.34 12.6M
2021-04-26 40.09 42.46 40.00 42.21 13.5M
2021-04-23 38.32 40.57 38.30 40.15 13.3M
2021-04-22 40.37 40.61 37.27 37.98 21.0M
2021-04-21 37.93 40.77 37.34 40.75 15.2M
2021-04-20 39.01 39.53 37.04 37.71 13.9M
2021-04-19 41.77 42.29 38.25 39.60 20.3M
2021-04-16 43.51 43.64 42.48 42.75 11.0M
2021-04-15 42.35 43.66 41.62 43.47 13.6M
2021-04-14 42.39 43.47 40.63 41.27 12.8M
2021-04-13 44.00 44.13 41.57 42.69 14.1M
2021-04-12 43.72 43.79 41.80 43.09 14.9M
2021-04-09 43.83 44.50 43.13 44.48 10.8M
2021-04-08 44.75 45.00 43.60 44.79 13.0M
2021-04-07 43.99 44.00 42.34 43.38 12.4M
2021-04-06 44.12 44.97 42.07 43.38 18.0M
2021-04-05 44.53 45.30 42.91 45.00 26.4M
2021-04-01 40.05 42.44 40.05 42.41 27.8M
2021-03-31 36.43 38.98 36.35 38.21 25.4M
2021-03-30 35.12 35.78 34.29 35.52 17.9M
2021-03-29 36.38 36.91 34.50 35.79 28.4M
2021-03-26 32.81 37.74 32.71 37.69 35.7M
2021-03-25 30.93 33.18 30.10 32.81 30.3M
2021-03-24 35.63 36.13 32.55 32.59 26.2M
2021-03-23 37.37 37.50 33.51 34.03 26.9M
2021-03-22 35.94 38.20 35.62 37.00 23.8M
2021-03-19 34.01 35.65 32.38 34.75 20.6M
2021-03-18 36.76 36.92 33.45 33.71 25.9M
2021-03-17 35.28 39.15 34.51 38.42 21.7M
2021-03-16 36.83 38.59 36.23 36.98 27.4M
2021-03-15 33.80 35.63 33.18 35.57 15.4M
2021-03-12 32.52 33.59 31.85 33.42 17.0M
2021-03-11 33.30 35.04 32.85 34.47 19.1M
2021-03-10 34.19 34.19 30.62 30.72 20.0M
2021-03-09 30.34 33.08 30.00 32.45 20.0M
2021-03-08 32.71 32.93 27.50 27.52 28.8M
2021-03-05 32.22 32.96 27.73 32.75 30.9M
2021-03-04 34.83 35.19 28.44 29.98 34.3M
2021-03-03 38.90 38.99 34.82 35.01 21.7M
2021-03-02 42.94 42.99 38.45 38.55 19.7M
2021-03-01 608.88 638.37 593.25 638.37 1.6M
2021-02-26 569.15 595.51 537.05 580.66 2.0M
2021-02-25 631.01 645.14 535.55 543.28 2.4M
2021-02-24 584.74 657.50 571.00 656.18 1.2M
2021-02-23 577.45 611.16 526.04 599.68 1.8M
2021-02-22 660.05 674.04 602.70 612.10 1.5M
2021-02-19 669.67 697.77 663.35 686.98 1.6M
2021-02-18 633.05 648.99 615.31 640.28 1.0M
2021-02-17 676.50 686.12 632.08 660.16 1.3M
2021-02-16 710.05 717.79 687.16 698.73 1.0M
2021-02-12 652.32 690.20 645.06 686.58 1.1M
2021-02-11 613.27 662.47 613.27 662.47 1.4M
2021-02-10 610.00 619.68 575.65 599.95 1.0M
2021-02-09 594.55 608.10 585.65 594.33 0.6M
2021-02-08 561.92 602.00 561.68 602.00 1.2M
2021-02-05 575.00 575.00 548.78 550.84 0.5M
2021-02-04 545.05 564.11 532.94 563.07 0.6M
2021-02-03 592.00 596.95 548.57 549.49 0.9M
2021-02-02 586.99 587.40 562.00 585.72 0.7M
2021-02-01 526.29 562.91 519.55 560.22 0.9M
2021-01-29 530.06 537.32 493.51 501.01 1.0M
2021-01-28 525.01 548.65 512.60 527.01 1.1M
2021-01-27 553.00 555.73 488.08 497.16 1.7M
2021-01-26 615.70 615.70 585.00 585.83 0.5M
2021-01-25 630.20 632.10 579.41 614.48 0.8M
2021-01-22 630.00 637.14 611.61 611.85 0.8M
2021-01-21 635.83 652.80 616.46 647.38 0.7M
2021-01-20 647.45 652.82 614.27 619.79 0.7M
2021-01-19 592.71 626.93 591.17 625.00 0.9M
2021-01-15 602.88 604.70 556.58 567.36 1.1M
2021-01-14 588.30 624.19 588.30 605.80 0.8M
2021-01-13 579.31 584.00 561.00 568.79 0.5M
2021-01-12 564.98 581.38 550.59 567.28 0.7M
2021-01-11 524.48 568.11 524.01 556.35 0.6M
2021-01-08 562.61 569.13 519.44 536.80 0.9M
2021-01-07 504.69 541.82 504.23 536.35 0.7M
2021-01-06 472.92 512.41 469.26 483.11 1.1M
2021-01-05 456.66 487.58 456.66 486.69 0.6M
2021-01-04 475.08 504.82 448.96 460.04 1.2M