Direxion Daily Semiconductor Bull 3X Shares

SOXL
🏛️ mexico →
624.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:30 610.00 621.99 610.00 616.43 2.0K
07:35 622.07 623.04 620.35 620.43 4.3K
07:40 618.07 622.02 618.07 621.63 0.3K
07:45 622.00 623.85 620.83 623.85 0.3K
07:50 621.57 621.90 621.57 621.90 2.8K
07:55 625.00 625.00 625.00 625.00 4.3K
08:00 628.11 628.11 627.57 627.57 0.2K
08:05 628.18 628.50 627.60 628.50 0.9K
08:10 626.22 626.22 624.41 624.41 0.0K
08:15 621.79 624.56 621.79 623.40 0.1K
08:20 622.13 622.13 621.50 621.50 0.5K
08:25 620.00 621.75 620.00 621.75 0.1K
08:30 621.75 621.75 621.75 621.75 0.2K
08:35 622.38 623.12 621.68 623.12 0.6K
08:40 623.65 623.65 623.65 623.65 0.3K
08:45 623.00 624.63 622.67 624.63 0.8K
08:50 624.26 625.50 624.26 625.50 0.5K
08:55 624.70 628.00 624.70 628.00 0.1K
09:00 627.42 629.00 627.42 628.20 0.6K
09:10 628.32 629.00 628.32 629.00 0.1K
09:15 628.01 628.01 628.01 628.01 0.0K
09:20 628.50 628.50 628.14 628.14 0.0K
09:30 627.48 627.48 627.20 627.20 0.2K
09:35 626.00 626.00 626.00 626.00 0.0K
09:40 627.00 627.00 627.00 627.00 0.2K
09:50 627.50 627.50 627.36 627.36 0.1K
09:55 627.26 627.44 627.26 627.44 0.0K
10:00 628.00 630.40 628.00 630.40 2.6K
10:05 630.16 633.09 630.16 633.09 0.7K
10:10 634.84 635.00 634.84 635.00 1.7K
10:15 637.95 637.96 635.00 637.96 0.1K
10:20 637.96 637.96 636.02 636.02 20.6K
10:25 635.92 635.92 634.00 634.00 2.1K
10:30 635.50 636.02 635.50 636.02 4.8K
10:35 634.56 634.56 634.56 634.56 0.0K
10:40 634.90 636.94 634.90 636.94 0.8K
10:45 636.00 636.00 636.00 636.00 0.1K
10:50 635.00 636.20 635.00 636.20 27.9K
10:55 636.00 637.84 636.00 637.84 48.0K
11:05 636.40 637.79 636.40 637.79 0.2K
11:10 637.93 637.93 637.93 637.93 0.0K
11:15 634.63 634.63 634.63 634.63 1.0K
11:25 634.56 634.56 634.56 634.56 0.0K
11:30 634.10 634.10 634.00 634.00 0.5K
11:35 634.00 635.00 634.00 634.00 0.1K
11:40 633.69 633.69 633.69 633.69 0.1K
11:45 635.00 636.00 635.00 636.00 0.6K
11:50 637.72 637.72 637.72 637.72 0.0K
11:55 636.70 637.00 635.81 637.00 0.2K
12:00 636.01 637.00 636.01 637.00 0.1K
12:05 636.40 636.40 636.30 636.30 0.1K
12:15 637.80 637.80 637.80 637.80 0.0K
12:20 637.20 637.20 636.94 636.94 0.1K
12:25 636.70 636.70 636.70 636.70 0.3K
12:30 636.80 636.80 636.50 636.50 0.1K
12:35 635.54 635.54 635.54 635.54 0.0K
12:40 635.50 635.50 635.50 635.50 0.0K
12:45 636.47 636.59 636.43 636.59 0.1K
12:50 636.57 637.00 635.66 635.66 0.6K
12:55 635.67 635.67 635.67 635.67 0.1K
13:00 635.00 635.00 634.98 634.99 0.1K
13:10 636.98 636.98 636.65 636.65 0.0K
13:15 636.73 637.40 636.73 636.80 0.1K
13:25 634.50 636.06 634.50 636.06 0.9K
13:30 633.80 633.80 633.80 633.80 0.0K
13:35 633.81 633.81 633.00 633.00 0.1K
13:40 631.80 631.80 631.80 631.80 0.0K
13:45 633.00 633.30 633.00 633.30 0.2K
13:50 633.40 633.40 630.50 631.00 1.0K
13:55 634.00 634.00 633.00 633.00 2.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 630.00 630.00 604.91 624.29 0.1M
2025-09-25 608.00 628.00 580.00 624.58 0.1M
2025-09-24 629.72 632.61 606.00 629.23 0.1M
2025-09-23 635.00 646.75 619.00 628.90 0.1M
2025-09-22 610.00 637.96 610.00 632.86 0.1M
2025-09-19 614.57 614.57 591.00 606.03 0.1M
2025-09-18 596.81 626.20 594.70 619.91 0.4M
2025-09-17 548.15 569.23 535.06 560.40 0.2M
2025-09-15 539.35 550.83 532.34 548.31 0.1M
2025-09-12 540.00 545.00 532.37 542.51 0.1M
2025-09-11 532.49 549.80 532.49 539.47 0.1M
2025-09-10 520.00 535.31 520.00 531.28 0.3M
2025-09-09 507.70 510.00 495.00 504.31 0.1M
2025-09-08 500.99 511.60 499.00 504.70 0.1M
2025-09-05 488.97 500.50 478.57 495.30 0.2M
2025-09-04 461.29 481.60 449.55 478.82 0.2M
2025-09-03 470.60 473.44 452.00 461.29 0.1M
2025-09-02 464.94 473.27 448.00 470.41 0.3M
2025-09-01 489.00 494.00 488.01 489.00 0.0M
2025-08-29 514.00 514.00 479.22 484.19 0.2M
2025-08-28 526.00 543.00 521.99 535.09 0.1M
2025-08-27 521.43 526.30 511.51 525.59 0.1M
2025-08-26 519.00 526.00 516.26 521.47 0.1M
2025-08-25 513.00 513.99 499.00 512.75 0.1M
2025-08-22 475.00 526.00 475.00 509.64 0.3M
2025-08-21 480.00 484.71 468.87 474.97 0.1M
2025-08-20 494.00 494.00 445.18 480.23 0.3M
2025-08-19 514.56 523.96 491.28 492.73 0.1M
2025-08-18 512.34 521.71 510.00 516.87 0.1M
2025-08-15 532.00 535.00 508.00 515.31 0.1M
2025-08-14 530.00 557.18 527.50 553.88 0.1M
2025-08-13 528.81 546.42 528.00 544.78 0.2M
2025-08-12 487.00 521.00 480.00 519.43 0.3M
2025-08-11 480.00 500.00 475.18 479.77 0.2M
2025-08-08 468.00 479.00 465.97 477.69 0.1M
2025-08-07 467.41 482.00 458.00 465.45 0.2M
2025-08-06 445.00 448.00 428.00 447.10 0.2M
2025-08-05 475.00 483.30 446.00 462.57 0.1M
2025-08-04 463.10 475.30 456.66 471.28 0.1M
2025-08-01 449.95 469.02 427.00 456.66 0.3M
2025-07-31 520.50 520.50 455.68 468.96 0.2M
2025-07-30 520.00 528.51 509.63 518.30 0.1M
2025-07-29 522.00 529.00 498.69 509.06 0.1M
2025-07-28 490.10 505.57 490.10 504.46 0.2M
2025-07-25 467.00 475.00 460.13 474.19 0.1M
2025-07-24 477.77 478.18 464.36 474.58 0.1M
2025-07-23 475.00 478.80 462.99 474.64 0.2M
2025-07-22 510.00 510.00 472.23 492.39 0.1M
2025-07-21 514.21 531.77 512.67 514.88 0.2M
2025-07-18 515.31 520.00 502.54 512.67 0.1M
2025-07-17 506.70 516.57 498.59 512.42 0.1M
2025-07-16 515.00 515.00 465.15 504.80 0.2M
2025-07-15 523.15 532.00 513.48 515.91 0.3M
2025-07-14 505.00 505.00 475.00 495.71 0.1M
2025-07-11 508.30 512.50 498.00 509.06 0.1M
2025-07-10 505.00 516.00 497.45 508.52 0.1M
2025-07-09 495.00 508.91 480.77 496.12 0.1M
2025-07-08 473.51 505.00 473.51 490.49 0.1M
2025-07-07 489.99 489.99 460.82 463.32 0.1M
2025-07-04 490.85 492.30 486.80 492.30 0.0M
2025-07-03 498.00 498.50 487.50 491.63 0.1M
2025-07-02 461.36 493.99 461.00 485.48 0.1M
2025-07-01 452.01 471.96 441.01 466.23 0.1M
2025-06-30 481.00 481.00 463.88 471.72 0.1M
2025-06-27 476.40 486.69 458.68 472.03 0.1M
2025-06-26 470.84 479.22 465.00 474.56 0.1M
2025-06-25 461.35 465.12 452.88 464.23 0.2M
2025-06-24 426.00 456.00 426.00 454.07 0.5M
2025-06-23 404.00 421.82 390.00 413.03 0.2M
2025-06-20 418.00 424.37 390.20 405.91 0.1M
2025-06-19 410.01 410.01 404.00 407.00 0.0M
2025-06-18 409.78 424.20 405.00 411.00 0.2M
2025-06-17 412.00 426.03 406.40 408.57 0.1M
2025-06-16 393.20 419.69 392.00 414.51 0.2M
2025-06-13 390.00 399.00 376.01 380.03 0.3M
2025-06-12 399.00 417.00 399.00 409.09 0.1M
2025-06-11 422.60 427.77 397.55 407.67 0.2M
2025-06-10 396.00 420.80 394.37 415.38 0.3M
2025-06-09 377.00 401.00 377.00 392.00 0.2M
2025-06-06 366.65 382.22 366.00 367.16 0.2M
2025-06-05 374.99 383.99 353.40 363.16 0.4M
2025-06-04 357.00 369.50 350.00 366.14 0.2M
2025-06-03 325.00 353.04 321.04 350.89 0.3M
2025-06-02 305.00 327.87 305.00 323.34 0.2M
2025-05-30 327.00 327.00 296.00 315.54 0.3M
2025-05-29 351.35 351.52 326.30 330.75 0.2M
2025-05-28 337.00 340.24 328.06 331.25 0.2M
2025-05-27 322.99 337.00 315.00 331.31 0.2M
2025-05-26 306.00 317.00 304.70 314.99 0.0M
2025-05-23 300.00 307.69 292.52 304.34 0.2M
2025-05-22 330.22 337.50 318.75 321.55 0.1M
2025-05-21 344.00 358.52 324.00 331.88 0.2M
2025-05-20 347.99 347.99 336.78 344.07 0.2M
2025-05-19 338.50 352.71 324.80 346.85 0.1M
2025-05-16 357.00 358.50 347.01 356.47 0.1M
2025-05-15 354.00 367.34 345.17 357.00 0.1M
2025-05-14 367.51 374.99 356.12 362.70 0.1M
2025-05-13 341.00 366.08 337.70 360.94 0.3M
2025-05-12 310.00 342.49 310.00 334.04 0.7M
2025-05-09 276.50 281.19 268.00 274.55 0.2M
2025-05-08 267.00 280.39 262.00 269.65 0.3M
2025-05-07 246.00 262.00 240.00 255.96 0.2M
2025-05-06 248.00 254.00 238.99 252.25 0.2M
2025-05-05 253.00 263.76 252.99 256.86 0.1M
2025-05-02 250.00 268.73 250.00 260.78 0.3M
2025-04-30 215.50 239.50 211.00 237.19 0.2M
2025-04-29 234.98 239.55 228.00 233.34 0.1M
2025-04-28 240.01 244.34 224.62 239.00 0.2M
2025-04-25 233.69 245.94 225.61 238.02 0.5M
2025-04-24 215.00 236.33 212.45 234.92 0.5M
2025-04-23 200.10 212.66 198.00 200.43 0.5M
2025-04-22 176.51 183.20 174.00 179.05 0.3M
2025-04-21 170.00 172.00 160.80 168.96 0.3M
2025-04-16 186.00 195.00 167.04 184.00 0.4M
2025-04-15 210.50 219.94 209.00 211.98 0.2M
2025-04-14 219.01 225.25 201.55 211.63 0.4M
2025-04-11 190.00 210.00 182.11 207.95 0.3M
2025-04-10 234.00 234.00 172.15 189.05 1.2M
2025-04-09 174.70 265.00 172.50 261.15 0.9M
2025-04-08 204.51 221.92 158.90 165.06 0.5M
2025-04-07 169.96 220.00 151.00 189.91 0.5M
2025-04-04 209.99 215.99 168.04 183.48 0.6M
2025-04-03 280.00 299.99 227.04 229.75 0.9M
2025-04-02 314.97 345.25 309.00 333.24 0.1M
2025-04-01 323.00 325.00 304.62 319.96 0.1M
2025-03-31 324.00 326.04 293.73 323.92 0.2M
2025-03-28 351.00 356.87 321.79 324.14 0.3M
2025-03-27 372.00 373.00 353.74 362.79 0.2M
2025-03-26 412.99 412.99 366.37 377.91 0.2M
2025-03-25 420.00 420.00 409.10 412.24 0.1M
2025-03-24 406.55 429.04 406.55 423.81 0.2M
2025-03-21 384.50 393.30 373.87 389.49 0.2M
2025-03-20 409.22 413.89 395.80 401.98 0.2M
2025-03-19 398.50 427.00 390.00 415.02 0.1M
2025-03-18 400.00 406.97 390.50 396.87 0.1M
2025-03-14 380.00 395.59 378.00 392.45 0.1M
2025-03-13 371.19 386.16 353.60 360.88 0.2M
2025-03-12 373.97 385.00 362.00 368.68 0.3M
2025-03-11 367.00 374.00 337.30 354.48 0.3M
2025-03-10 391.00 399.22 349.50 364.10 0.3M
2025-03-07 400.00 426.81 381.30 423.24 0.2M
2025-03-06 410.00 425.00 386.00 391.29 0.2M
2025-03-05 432.74 450.62 411.19 449.39 0.1M
2025-03-04 420.00 460.00 398.00 432.81 0.1M
2025-03-03 485.35 485.35 409.00 416.63 0.1M
2025-02-28 447.49 475.00 430.00 458.55 0.1M
2025-02-27 547.00 549.00 445.05 453.84 0.2M
2025-02-26 530.00 551.00 521.86 537.00 0.1M
2025-02-25 580.00 580.00 508.27 513.12 0.3M
2025-02-24 591.13 597.53 546.01 555.13 0.2M
2025-02-21 648.71 649.00 580.00 588.85 0.1M
2025-02-20 643.00 663.47 625.65 637.59 0.1M
2025-02-19 615.00 651.20 607.43 641.65 0.1M
2025-02-18 590.00 611.80 583.00 606.31 0.2M
2025-02-17 576.90 576.90 575.00 576.90 0.0M
2025-02-14 585.00 585.00 571.41 578.67 0.0M
2025-02-13 565.00 582.25 565.00 580.74 0.2M
2025-02-12 548.00 564.58 535.00 562.53 0.1M
2025-02-11 562.12 573.99 551.00 562.72 0.0M
2025-02-10 552.00 568.00 552.00 564.95 0.1M
2025-02-07 565.85 580.00 531.99 539.42 0.2M
2025-02-06 556.00 571.19 545.40 559.72 0.1M
2025-02-05 538.13 574.03 529.45 566.47 0.1M
2025-02-04 520.00 544.54 518.00 536.74 0.2M
2025-01-31 567.24 603.00 553.00 557.08 0.2M
2025-01-30 545.73 565.00 533.37 554.81 0.1M
2025-01-29 537.00 542.00 512.74 524.75 0.1M
2025-01-28 530.00 530.00 490.00 522.72 0.2M
2025-01-27 607.53 607.53 495.00 515.63 0.4M
2025-01-24 705.00 705.00 654.75 663.50 0.0M
2025-01-23 718.36 718.36 675.00 702.36 0.0M
2025-01-22 698.69 740.99 698.69 724.02 0.1M
2025-01-21 690.00 711.30 673.85 700.76 0.1M
2025-01-20 675.00 675.99 655.01 675.52 0.0M
2025-01-17 655.65 677.40 654.00 676.69 0.1M
2025-01-16 645.06 658.07 624.47 628.20 0.1M
2025-01-15 606.01 622.40 597.55 616.17 0.1M
2025-01-14 585.46 595.00 557.94 571.72 0.1M
2025-01-13 565.99 576.72 548.00 570.86 0.1M
2025-01-10 604.00 604.00 569.00 581.77 0.1M
2025-01-09 614.47 621.00 612.00 615.00 0.0M
2025-01-08 629.90 633.00 596.22 614.47 0.0M
2025-01-07 678.11 687.99 623.00 630.48 0.0M
2025-01-06 650.00 684.99 648.00 662.46 0.2M
2025-01-03 577.00 621.15 577.00 613.12 0.1M
2025-01-02 585.00 601.38 559.00 571.10 0.1M