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
2022-12-30 9.27 9.70 9.06 9.67 64.4M
2022-12-29 9.28 9.83 9.18 9.67 91.0M
2022-12-28 9.10 9.43 8.74 8.86 83.9M
2022-12-27 9.58 9.59 9.13 9.27 78.1M
2022-12-23 9.59 9.81 9.23 9.77 92.4M
2022-12-22 10.54 10.56 9.11 9.78 135.6M
2022-12-21 10.63 11.27 10.60 11.14 83.2M
2022-12-20 10.25 10.75 10.16 10.41 88.3M
2022-12-19 11.12 11.15 10.35 10.69 82.9M
2022-12-16 11.20 11.48 10.77 11.11 88.8M
2022-12-15 12.23 12.38 11.32 11.40 107.2M
2022-12-14 13.51 14.03 12.54 13.00 139.6M
2022-12-13 14.72 14.91 13.14 13.63 180.1M
2022-12-12 12.14 13.01 11.94 12.98 73.5M
2022-12-09 12.49 12.99 12.18 12.32 88.8M
2022-12-08 11.89 12.72 11.65 12.62 101.9M
2022-12-07 11.41 11.93 11.33 11.70 86.3M
2022-12-06 12.54 12.60 11.38 11.72 86.9M
2022-12-05 12.80 13.16 12.20 12.59 71.1M
2022-12-02 12.49 13.13 12.30 13.03 98.0M
2022-12-01 14.09 14.13 12.94 13.50 112.1M
2022-11-30 11.84 13.85 11.52 13.82 133.4M
2022-11-29 11.95 12.18 11.50 11.73 75.1M
2022-11-28 12.36 12.76 11.60 11.84 88.5M
2022-11-25 13.13 13.26 12.83 12.86 41.8M
2022-11-23 12.90 13.75 12.84 13.32 113.8M
2022-11-22 12.14 12.94 11.85 12.90 86.9M
2022-11-21 12.07 12.20 11.74 11.89 84.2M
2022-11-18 12.99 13.03 12.07 12.49 117.1M
2022-11-17 11.34 12.58 11.31 12.37 128.8M
2022-11-16 12.93 12.99 11.87 12.13 112.3M
2022-11-15 14.34 14.44 13.31 13.87 159.8M
2022-11-14 12.99 13.51 12.73 12.77 108.7M
2022-11-11 12.28 13.41 11.83 13.22 166.5M
2022-11-10 10.80 12.17 10.56 12.08 196.3M
2022-11-09 9.74 9.82 9.18 9.24 107.4M
2022-11-08 10.11 10.56 9.61 10.17 147.4M
2022-11-07 9.27 9.69 8.88 9.59 105.8M
2022-11-04 8.72 9.06 8.42 8.99 173.0M
2022-11-03 7.78 8.29 7.53 7.89 135.7M
2022-11-02 9.27 9.77 8.20 8.24 175.0M
2022-11-01 9.41 9.52 8.94 9.10 108.6M
2022-10-31 9.30 9.35 8.75 8.92 118.4M
2022-10-28 8.56 9.56 8.49 9.50 129.3M
2022-10-27 9.16 9.44 8.48 8.52 129.7M
2022-10-26 8.74 9.67 8.55 9.01 143.6M
2022-10-25 8.80 9.47 8.75 9.26 127.1M
2022-10-24 8.64 8.81 8.08 8.68 147.2M
2022-10-21 7.65 8.64 7.55 8.58 178.6M
2022-10-20 7.70 8.42 7.59 7.70 170.6M
2022-10-19 7.27 7.80 7.20 7.57 134.3M
2022-10-18 8.04 8.21 7.04 7.40 185.5M
2022-10-17 7.47 7.67 7.20 7.33 113.3M
2022-10-14 8.26 8.27 6.87 6.93 177.2M
2022-10-13 6.42 8.36 6.21 8.00 284.5M
2022-10-12 7.49 7.62 7.23 7.34 110.5M
2022-10-11 7.81 8.02 7.20 7.57 186.5M
2022-10-10 9.07 9.09 7.86 8.28 163.4M
2022-10-07 10.18 10.28 9.00 9.21 134.9M
2022-10-06 11.29 11.92 11.05 11.19 117.1M
2022-10-05 10.53 11.66 10.21 11.42 110.0M
2022-10-04 10.58 11.10 10.54 11.04 114.5M
2022-10-03 9.09 10.00 8.88 9.70 126.8M
2022-09-30 8.90 9.61 8.74 8.86 109.5M
2022-09-29 9.70 9.74 8.80 9.29 128.1M
2022-09-28 9.57 10.35 9.45 10.17 119.4M
2022-09-27 10.04 10.28 9.39 9.81 115.8M
2022-09-26 9.91 10.36 9.50 9.55 96.5M
2022-09-23 10.07 10.14 9.45 10.03 120.0M
2022-09-22 11.17 11.32 10.25 10.51 112.1M
2022-09-21 11.76 12.92 11.38 11.40 125.0M
2022-09-20 11.85 12.04 11.43 11.70 70.6M
2022-09-19 11.62 12.44 11.57 12.26 75.5M
2022-09-16 11.47 12.10 11.18 12.06 87.6M
2022-09-15 12.23 12.67 11.59 11.91 94.6M
2022-09-14 12.28 12.74 11.94 12.46 65.8M
2022-09-13 13.15 13.49 11.95 12.09 86.0M
2022-09-12 14.83 15.05 14.30 14.78 67.2M
2022-09-09 14.26 14.85 14.19 14.65 81.9M
2022-09-08 12.64 13.80 12.37 13.65 103.3M
2022-09-07 12.42 13.32 12.23 12.99 79.6M
2022-09-06 12.91 13.03 12.07 12.42 79.9M
2022-09-02 13.84 14.14 12.63 12.86 100.7M
2022-09-01 13.03 13.26 11.97 13.22 113.3M
2022-08-31 14.69 14.70 13.66 14.04 86.9M
2022-08-30 15.50 15.57 13.96 14.47 77.1M
2022-08-29 15.48 16.05 14.95 15.05 61.1M
2022-08-26 19.25 19.33 15.95 15.98 84.7M
2022-08-25 17.46 19.38 17.42 19.32 58.7M
2022-08-24 17.25 17.59 16.77 17.41 42.1M
2022-08-23 17.08 18.06 17.01 17.33 49.7M
2022-08-22 18.10 18.15 16.77 17.04 51.4M
2022-08-19 20.06 20.38 18.89 19.17 49.7M
2022-08-18 19.72 21.36 19.50 20.89 50.8M
2022-08-17 20.18 20.20 18.71 19.55 68.0M
2022-08-16 21.48 21.74 20.39 21.14 48.8M
2022-08-15 21.24 21.97 20.80 21.78 49.0M
2022-08-12 20.24 21.72 19.98 21.60 57.2M
2022-08-11 20.47 21.60 19.68 19.78 70.1M
2022-08-10 19.08 20.02 18.39 19.91 69.1M
2022-08-09 19.23 19.23 16.91 17.69 65.2M
2022-08-08 20.65 21.39 19.57 20.54 59.7M
2022-08-05 20.96 22.12 20.57 21.56 60.1M
2022-08-04 21.47 22.27 21.22 22.07 56.3M
2022-08-03 19.98 21.72 19.87 21.55 57.2M
2022-08-02 19.43 20.87 19.11 19.92 60.8M
2022-08-01 19.41 20.61 19.03 20.01 61.2M
2022-07-29 18.57 19.99 18.32 19.83 61.3M
2022-07-28 18.86 19.52 17.58 19.37 69.5M
2022-07-27 17.32 19.12 17.17 18.73 78.8M
2022-07-26 16.93 17.24 16.25 16.43 49.0M
2022-07-25 17.23 17.37 16.43 17.30 43.3M
2022-07-22 18.84 18.91 17.15 17.65 65.7M
2022-07-21 18.52 19.12 17.68 19.10 80.2M
2022-07-20 16.83 18.44 16.50 18.20 85.9M
2022-07-19 15.61 17.17 15.50 16.95 78.3M
2022-07-18 15.83 16.18 14.63 14.92 83.9M
2022-07-15 14.75 15.15 14.04 15.11 74.1M
2022-07-14 13.17 14.26 12.54 14.07 78.2M
2022-07-13 12.18 13.56 12.13 13.29 70.0M
2022-07-12 13.18 13.45 12.72 12.97 53.4M
2022-07-11 13.25 13.45 12.65 12.91 52.5M
2022-07-08 13.13 14.17 12.96 13.91 77.4M
2022-07-07 12.91 13.89 12.91 13.71 75.9M
2022-07-06 11.92 12.50 11.52 12.09 77.2M
2022-07-05 10.74 11.90 10.53 11.85 82.9M
2022-07-01 12.49 12.60 11.13 11.60 92.1M
2022-06-30 13.03 13.83 12.38 13.10 70.3M
2022-06-29 14.00 14.04 13.03 13.55 61.5M
2022-06-28 16.00 16.58 14.52 14.56 57.3M
2022-06-27 16.31 16.46 15.37 15.80 43.4M
2022-06-24 14.64 15.85 14.57 15.81 60.5M
2022-06-23 14.58 14.59 13.34 14.01 47.6M
2022-06-22 14.04 14.97 13.94 14.29 49.4M
2022-06-21 14.54 15.43 14.49 14.80 57.5M
2022-06-17 13.65 14.02 12.78 13.70 64.0M
2022-06-16 15.14 15.19 12.99 13.57 90.8M
2022-06-15 16.35 17.43 15.47 16.61 77.0M
2022-06-14 16.01 16.22 15.21 15.76 52.3M
2022-06-13 16.93 17.41 15.34 15.55 77.1M
2022-06-10 19.98 20.51 18.66 18.81 58.9M
2022-06-09 22.39 23.56 21.03 21.09 37.9M
2022-06-08 24.16 24.46 22.42 22.91 38.5M
2022-06-07 23.02 24.74 22.54 24.60 37.1M
2022-06-06 25.25 25.58 23.48 23.91 40.5M
2022-06-03 24.55 24.95 23.50 23.93 42.1M
2022-06-02 23.40 26.28 23.30 26.20 49.4M
2022-06-01 25.34 25.72 22.71 23.71 52.4M
2022-05-31 25.14 25.60 23.75 24.86 48.7M
2022-05-27 23.60 25.44 23.59 25.26 54.7M
2022-05-26 19.61 22.83 19.48 22.54 60.5M
2022-05-25 18.73 20.72 18.72 20.19 54.5M
2022-05-24 19.69 19.88 18.44 19.10 57.3M
2022-05-23 19.93 20.83 19.45 20.63 54.5M
2022-05-20 21.54 21.65 17.66 20.36 86.7M
2022-05-19 20.55 22.04 19.90 20.51 62.5M
2022-05-18 23.40 24.35 20.53 20.85 61.5M
2022-05-17 23.08 24.74 22.84 24.58 65.6M
2022-05-16 21.86 22.51 21.20 21.37 49.3M
2022-05-13 20.57 22.91 20.18 22.49 65.9M
2022-05-12 18.51 19.99 17.96 19.41 79.9M
2022-05-11 20.53 22.00 18.97 19.15 76.5M
2022-05-10 21.45 22.15 19.72 21.09 72.9M
2022-05-09 21.82 22.60 19.32 19.72 72.5M
2022-05-06 23.24 24.87 21.94 23.35 73.6M
2022-05-05 26.53 26.62 22.75 23.99 64.3M
2022-05-04 25.69 28.14 23.30 28.02 77.1M
2022-05-03 24.33 25.68 23.75 25.11 53.1M
2022-05-02 22.38 24.55 21.81 24.50 57.7M
2022-04-29 24.30 25.95 22.10 22.24 48.1M
2022-04-28 23.20 26.30 22.40 25.58 63.6M
2022-04-27 21.62 23.59 21.48 21.95 52.4M
2022-04-26 24.71 24.90 22.35 22.43 55.0M
2022-04-25 23.89 25.76 23.68 25.67 58.2M
2022-04-22 26.10 26.56 24.37 24.45 57.5M
2022-04-21 29.60 30.57 25.81 26.21 53.8M
2022-04-20 30.07 30.85 28.24 28.50 51.9M
2022-04-19 26.68 28.89 26.22 28.75 45.4M
2022-04-18 25.26 27.67 25.16 26.98 49.3M
2022-04-14 28.55 28.62 25.54 25.61 51.2M
2022-04-13 26.77 28.54 26.31 28.03 50.5M
2022-04-12 28.04 28.84 25.86 26.24 66.8M
2022-04-11 27.04 27.71 26.34 26.49 60.6M
2022-04-08 29.86 29.96 28.15 28.29 71.6M
2022-04-07 30.25 31.42 28.66 30.51 55.7M
2022-04-06 30.85 32.10 29.56 30.51 69.1M
2022-04-05 37.09 37.24 32.53 32.88 57.6M
2022-04-04 36.58 38.22 36.17 37.96 28.2M
2022-04-01 39.07 39.33 34.62 36.29 57.4M
2022-03-31 41.26 41.84 38.42 38.78 38.5M
2022-03-30 44.71 45.20 40.68 41.35 38.4M
2022-03-29 44.84 46.00 43.11 45.58 40.1M
2022-03-28 41.20 42.81 39.32 42.71 35.7M
2022-03-25 42.07 42.37 39.75 42.01 36.3M
2022-03-24 37.82 42.25 37.30 42.09 44.7M
2022-03-23 38.51 39.99 36.59 36.69 38.3M
2022-03-22 38.79 41.02 38.63 39.59 34.7M
2022-03-21 38.70 39.97 36.88 39.00 38.3M
2022-03-18 36.61 39.68 35.60 39.17 39.8M
2022-03-17 35.25 37.00 34.32 36.95 37.1M
2022-03-16 33.04 36.40 32.06 36.30 55.8M
2022-03-15 28.45 31.72 28.01 31.51 42.1M
2022-03-14 30.01 30.85 27.30 27.91 49.4M
2022-03-11 34.16 34.42 30.50 30.69 34.1M
2022-03-10 33.07 33.20 30.80 32.75 43.8M
2022-03-09 34.12 35.66 33.07 34.93 46.5M
2022-03-08 29.67 34.34 28.48 31.16 68.5M
2022-03-07 34.82 35.60 29.50 29.58 50.7M
2022-03-04 36.63 37.42 33.36 34.77 47.0M
2022-03-03 40.65 40.87 36.82 37.55 45.9M
2022-03-02 37.47 40.88 37.23 40.12 41.5M
2022-03-01 40.78 41.30 35.35 36.58 46.6M
2022-02-28 40.20 42.23 38.56 41.01 43.4M
2022-02-25 40.00 41.84 38.16 41.78 40.9M
2022-02-24 31.81 40.05 31.55 39.94 68.4M
2022-02-23 40.07 41.30 35.63 35.91 52.8M
2022-02-22 38.23 41.56 36.83 38.61 49.8M
2022-02-18 41.14 41.35 37.77 39.63 46.9M
2022-02-17 44.12 44.39 40.67 40.87 41.9M
2022-02-16 44.07 46.50 43.04 46.10 35.4M
2022-02-15 41.90 46.29 41.67 46.01 40.1M
2022-02-14 39.75 41.85 37.86 39.59 43.2M
2022-02-11 46.56 47.65 38.42 39.54 51.2M
2022-02-10 47.58 52.21 45.58 46.42 51.4M
2022-02-09 48.43 51.23 46.71 51.02 35.3M
2022-02-08 42.75 46.88 42.54 46.60 33.7M
2022-02-07 43.64 45.52 42.86 43.41 28.4M
2022-02-04 42.08 44.52 40.37 43.46 30.6M
2022-02-03 45.58 47.80 42.15 42.63 32.9M
2022-02-02 48.47 49.50 46.46 49.34 40.5M
2022-02-01 45.89 46.10 42.29 45.91 37.8M
2022-01-31 38.99 44.75 38.30 44.58 39.4M
2022-01-28 36.37 38.41 33.10 38.41 43.9M
2022-01-27 43.40 43.45 36.00 36.36 50.0M
2022-01-26 43.78 47.10 40.11 42.12 46.4M
2022-01-25 41.77 43.35 39.38 40.19 40.3M
2022-01-24 41.00 45.48 36.62 45.45 53.7M
2022-01-21 45.22 48.93 43.40 43.71 45.8M
2022-01-20 52.12 53.20 45.81 45.99 32.4M
2022-01-19 57.48 58.16 50.73 50.82 28.7M
2022-01-18 60.91 61.38 55.50 55.98 29.2M
2022-01-14 58.76 64.54 58.56 64.48 23.9M
2022-01-13 67.50 69.18 59.58 60.20 28.9M
2022-01-12 64.99 66.40 62.64 64.58 19.4M
2022-01-11 59.09 63.44 57.88 63.29 22.1M
2022-01-10 57.34 60.19 53.82 60.00 25.1M
2022-01-07 65.08 66.05 59.14 59.74 22.6M
2022-01-06 64.09 66.39 61.85 65.54 19.3M
2022-01-05 69.59 71.42 63.94 64.01 20.8M
2022-01-04 72.58 74.21 66.04 71.07 22.0M
2022-01-03 69.05 72.11 68.39 72.10 15.8M