Semiconductor Bear -3X Direxion (NY: SOXS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	35.41	36.01	34.50	35.12	21,604,988	-2.48(-6.60%)
May 02, 2024	38.35	40.50	37.20	37.60	21,912,448	-2.63(-6.54%)
May 01, 2024	38.60	40.90	36.65	40.23	36,286,648	+3.66(+10.01%)
Apr 30, 2024	34.90	36.59	33.74	36.57	20,490,162	+2.18(+6.34%)
Apr 29, 2024	35.37	36.16	34.29	34.39	16,319,927	-0.71(-2.02%)
Apr 26, 2024	37.65	37.98	34.69	35.10	22,615,784	-2.34(-6.25%)
Apr 25, 2024	40.05	40.69	36.73	37.44	28,455,312	-2.17(-5.48%)
Apr 24, 2024	38.00	40.78	37.30	39.61	27,446,532	-1.57(-3.81%)
Apr 23, 2024	43.10	43.46	40.62	41.18	19,657,422	-2.79(-6.35%)
Apr 22, 2024	44.82	46.56	42.99	43.97	19,591,416	-2.16(-4.68%)
Apr 19, 2024	42.37	46.84	41.62	46.13	32,796,692	+4.86(+11.78%)
Apr 18, 2024	40.03	41.66	39.23	41.27	25,443,890	+2.12(+5.42%)
Apr 17, 2024	35.88	39.38	35.61	39.15	27,598,060	+3.29(+9.17%)
Apr 16, 2024	36.57	37.11	35.31	35.86	15,437,643	-0.76(-2.08%)
Apr 15, 2024	33.82	37.19	33.48	36.62	15,234,685	+33.10(+940.34%)
Apr 12, 2024	3.390	3.550	3.370	3.520	117,009,376	+0.31(+9.66%)
Apr 11, 2024	3.380	3.470	3.190	3.210	111,297,872	-0.22(-6.41%)
Apr 10, 2024	3.430	3.500	3.310	3.430	174,206,896	+0.16(+4.89%)
Apr 09, 2024	3.260	3.440	3.230	3.270	108,714,184	-0.10(-2.97%)
Apr 08, 2024	3.330	3.410	3.280	3.370	85,866,568	-0.02(-0.59%)
Apr 05, 2024	3.470	3.540	3.320	3.390	158,379,696	-0.13(-3.69%)
Apr 04, 2024	3.100	3.540	3.080	3.520	146,199,936	+0.29(+8.98%)
Apr 03, 2024	3.380	3.380	3.160	3.230	127,203,920	-0.02(-0.62%)
Apr 02, 2024	3.260	3.360	3.240	3.250	118,395,568	+0.14(+4.50%)
Apr 01, 2024	3.205	3.220	2.980	3.110	110,694,160	-0.10(-3.12%)
Mar 28, 2024	3.240	3.215	3.210	3.210	76,031,912	-0.01(-0.31%)
Mar 27, 2024	3.245	3.330	3.220	3.220	123,713,136	-0.12(-3.59%)
Mar 26, 2024	3.200	3.340	3.160	3.340	112,482,808	+0.08(+2.45%)
Mar 25, 2024	3.370	3.390	3.180	3.260	120,570,640	+0.04(+1.24%)
Mar 22, 2024	3.290	3.320	3.160	3.220	113,243,824	-0.02(-0.62%)
Mar 21, 2024	3.130	3.260	3.050	3.240	154,443,824	-0.22(-6.36%)
Mar 20, 2024	3.620	3.720	3.430	3.460	135,907,104	-0.19(-5.21%)
Mar 19, 2024	3.710	3.860	3.600	3.650	186,917,488	+0.10(+2.86%)
Mar 18, 2024	3.371	3.568	3.321	3.549	158,680,592	+0.00(+0.00%)
Mar 15, 2024	3.608	3.638	3.420	3.549	191,153,600	+0.08(+2.28%)
Mar 14, 2024	3.336	3.568	3.272	3.470	235,168,912	+0.18(+5.41%)
Mar 13, 2024	3.173	3.351	3.163	3.292	175,653,104	+0.23(+7.42%)
Mar 12, 2024	3.153	3.321	3.064	3.064	230,009,568	-0.21(-6.34%)
Mar 11, 2024	3.252	3.381	3.203	3.272	266,027,584	+0.13(+4.09%)
Mar 08, 2024	2.788	3.153	2.728	3.143	378,374,304	+0.34(+11.97%)
Mar 07, 2024	3.015	3.015	2.768	2.807	228,314,608	-0.33(-10.41%)
Mar 06, 2024	3.153	3.242	3.015	3.134	218,665,888	-0.23(-6.76%)
Mar 05, 2024	3.292	3.470	3.232	3.361	205,544,800	+0.18(+5.59%)
Mar 04, 2024	3.173	3.242	3.074	3.183	160,273,024	-0.10(-3.01%)
Mar 01, 2024	3.618	3.638	3.222	3.282	196,457,632	-0.47(-12.63%)
Feb 29, 2024	3.924	3.974	3.727	3.756	143,549,168	-0.32(-7.77%)
Feb 28, 2024	4.082	4.132	4.013	4.073	95,295,896	+0.13(+3.26%)
Feb 27, 2024	3.875	3.974	3.845	3.944	89,618,152	+0.01(+0.25%)
Feb 26, 2024	3.934	4.013	3.875	3.934	98,866,232	-0.11(-2.69%)
Feb 23, 2024	3.855	4.112	3.816	4.043	139,200,688	+0.13(+3.28%)
Feb 22, 2024	4.053	4.122	3.855	3.914	185,905,664	-0.67(-14.66%)
Feb 21, 2024	4.715	4.794	4.587	4.587	137,091,664	+0.03(+0.65%)
Feb 20, 2024	4.458	4.755	4.419	4.557	136,755,936	+0.22(+5.01%)
Feb 16, 2024	4.171	4.379	4.073	4.339	129,315,448	+0.09(+2.09%)
Feb 15, 2024	4.181	4.320	4.142	4.250	99,573,856	+0.00(+0.00%)
Feb 14, 2024	4.369	4.438	4.231	4.250	124,689,704	-0.29(-6.32%)
Feb 13, 2024	4.666	4.725	4.409	4.537	201,102,176	+0.25(+5.76%)
Feb 12, 2024	4.250	4.339	4.043	4.290	138,379,856	+0.03(+0.70%)
Feb 09, 2024	4.438	4.527	4.231	4.260	100,897,080	-0.27(-5.90%)
Feb 08, 2024	4.715	4.735	4.419	4.527	117,974,048	-0.24(-4.98%)
Feb 07, 2024	4.903	5.041	4.745	4.765	114,301,944	-0.22(-4.37%)
Feb 06, 2024	4.774	5.150	4.774	4.982	122,126,288	+0.17(+3.49%)
Feb 05, 2024	4.893	5.061	4.745	4.814	136,014,544	-0.22(-4.32%)
Feb 02, 2024	5.229	5.269	4.982	5.031	145,337,488	-0.20(-3.78%)
Feb 01, 2024	5.249	5.427	5.180	5.229	105,606,848	-0.06(-1.12%)
Jan 31, 2024	5.308	5.427	5.012	5.288	172,626,000	+0.23(+4.49%)
Jan 30, 2024	4.923	5.130	4.834	5.061	97,874,456	+0.21(+4.28%)
Jan 29, 2024	4.972	5.081	4.834	4.853	85,260,656	-0.15(-2.96%)
Jan 26, 2024	4.883	5.041	4.814	5.002	134,243,104	+0.39(+8.35%)
Jan 25, 2024	4.320	4.695	4.320	4.616	150,583,120	+0.04(+0.86%)
Jan 24, 2024	4.616	4.732	4.369	4.577	175,376,112	-0.21(-4.34%)
Jan 23, 2024	4.873	5.012	4.755	4.784	80,783,984	-0.09(-1.83%)
Jan 22, 2024	4.804	5.012	4.676	4.873	112,838,408	-0.05(-1.00%)
Jan 19, 2024	5.358	5.456	4.903	4.923	138,162,848	-0.65(-11.70%)
Jan 18, 2024	5.694	5.881	5.545	5.575	161,899,472	-0.59(-9.62%)
Jan 17, 2024	6.188	6.475	6.148	6.168	127,543,864	+0.16(+2.63%)
Jan 16, 2024	6.247	6.355	5.872	6.010	117,627,312	-0.26(-4.10%)
Jan 12, 2024	6.168	6.366	6.069	6.267	66,761,456	+0.10(+1.60%)
Jan 11, 2024	6.237	6.554	6.054	6.168	118,616,704	-0.06(-0.95%)
Jan 10, 2024	6.148	6.475	6.129	6.227	69,809,336	+0.05(+0.80%)
Jan 09, 2024	6.386	6.415	6.030	6.178	76,857,272	+0.00(+0.00%)
Jan 08, 2024	6.702	6.718	6.119	6.178	87,752,104	-0.66(-9.68%)
Jan 05, 2024	6.919	6.989	6.653	6.840	96,346,872	-0.11(-1.56%)
Jan 04, 2024	7.107	7.147	6.741	6.949	109,293,592	+0.18(+2.63%)
Jan 03, 2024	6.692	6.848	6.583	6.771	108,451,384	+0.42(+6.53%)
Jan 02, 2024	6.010	6.504	6.010	6.356	115,448,384	+0.60(+10.48%)
Dec 29, 2023	5.605	5.832	5.575	5.753	70,526,040	+0.16(+2.83%)
Dec 28, 2023	5.536	5.624	5.496	5.595	38,072,860	+0.01(+0.18%)
Dec 27, 2023	5.536	5.654	5.496	5.585	55,962,176	-0.02(-0.35%)
Dec 26, 2023	5.832	5.842	5.526	5.605	63,112,436	-0.31(-5.18%)
Dec 22, 2023	5.901	6.050	5.802	5.911	65,678,696	-0.06(-0.99%)
Dec 21, 2023	6.089	6.178	5.931	5.970	93,907,136	-0.51(-7.93%)
Dec 20, 2023	6.074	6.495	5.996	6.485	93,254,488	+0.51(+8.51%)
Dec 19, 2023	6.054	6.064	5.927	5.976	53,468,276	-0.08(-1.29%)
Dec 18, 2023	6.006	6.231	5.976	6.054	67,629,856	+0.04(+0.65%)
Dec 15, 2023	6.035	6.054	5.800	6.015	109,071,824	-0.07(-1.13%)
Dec 14, 2023	6.455	6.465	6.006	6.084	124,347,048	-0.52(-7.85%)
Dec 13, 2023	6.935	7.013	6.485	6.602	90,344,744	-0.34(-4.93%)
Dec 12, 2023	7.199	7.237	6.925	6.945	69,240,000	-0.15(-2.07%)
Dec 11, 2023	7.668	7.698	7.003	7.091	102,879,920	-0.80(-10.16%)
Dec 08, 2023	8.148	8.157	7.776	7.893	79,596,600	-0.19(-2.30%)
Dec 07, 2023	8.549	8.637	7.981	8.079	78,696,120	-0.69(-7.92%)
Dec 06, 2023	8.236	8.793	8.216	8.774	57,448,056	+0.18(+2.05%)
Dec 05, 2023	8.695	8.813	8.529	8.598	59,292,628	+0.16(+1.85%)
Dec 04, 2023	8.431	8.803	8.392	8.441	66,124,848	+0.28(+3.48%)
Dec 01, 2023	8.431	8.627	8.120	8.157	82,104,704	-0.11(-1.30%)
Nov 30, 2023	8.050	8.480	8.040	8.265	85,506,896	+0.16(+1.93%)
Nov 29, 2023	8.030	8.148	7.717	8.108	76,837,112	-0.26(-3.15%)
Nov 28, 2023	8.392	8.577	8.240	8.373	63,065,272	+0.15(+1.78%)
Nov 27, 2023	8.285	8.343	8.011	8.226	49,828,520	+0.05(+0.60%)
Nov 24, 2023	8.216	8.294	8.148	8.177	28,362,790	-0.01(-0.12%)
Nov 22, 2023	8.118	8.265	7.786	8.187	76,466,456	-0.06(-0.71%)
Nov 21, 2023	8.011	8.382	8.011	8.245	76,615,952	+0.44(+5.64%)
Nov 20, 2023	8.206	8.215	7.727	7.805	62,861,592	-0.38(-4.66%)
Nov 17, 2023	8.431	8.470	8.128	8.187	54,999,988	-0.16(-1.88%)
Nov 16, 2023	8.470	8.549	8.265	8.343	76,698,144	-0.02(-0.23%)
Nov 15, 2023	8.382	8.549	8.157	8.363	82,965,584	-0.19(-2.17%)
Nov 14, 2023	8.862	8.920	8.441	8.549	90,552,472	-1.03(-10.73%)
Nov 13, 2023	9.536	9.771	9.497	9.576	53,779,916	+0.25(+2.73%)
Nov 10, 2023	10.20	10.34	9.214	9.321	90,811,336	-1.27(-12.00%)
Nov 09, 2023	10.23	10.65	9.864	10.59	75,755,696	+0.17(+1.59%)
Nov 08, 2023	10.43	10.65	10.27	10.43	50,913,792	-0.04(-0.37%)
Nov 07, 2023	10.73	10.79	10.31	10.47	62,671,108	-0.18(-1.65%)
Nov 06, 2023	10.55	10.97	10.45	10.64	55,668,664	+0.06(+0.55%)
Nov 03, 2023	11.12	11.20	10.34	10.58	82,638,440	-0.89(-7.76%)
Nov 02, 2023	11.64	12.01	11.21	11.47	63,400,516	-0.84(-6.83%)
Nov 01, 2023	13.23	13.24	12.27	12.31	64,770,044	-0.95(-7.15%)
Oct 31, 2023	13.61	14.10	13.15	13.26	56,362,336	-0.35(-2.59%)
Oct 30, 2023	13.36	14.06	13.12	13.62	66,093,440	+0.54(+4.11%)
Oct 27, 2023	12.94	13.27	12.69	13.08	60,285,120	-0.40(-2.98%)
Oct 26, 2023	13.11	13.68	12.62	13.48	79,580,344	+0.24(+1.85%)
Oct 25, 2023	12.30	13.43	12.16	13.23	73,008,128	+1.45(+12.28%)
Oct 24, 2023	12.10	12.28	11.75	11.79	59,001,576	-0.50(-4.06%)
Oct 23, 2023	12.31	12.70	11.66	12.28	71,334,024	+0.19(+1.54%)
Oct 20, 2023	11.58	12.15	11.35	12.10	66,031,416	+0.52(+4.48%)
Oct 19, 2023	10.76	11.71	10.67	11.58	98,805,888	+0.53(+4.78%)
Oct 18, 2023	11.01	11.23	10.78	11.05	66,669,484	+0.56(+5.31%)
Oct 17, 2023	10.86	11.23	10.27	10.49	82,763,888	+0.25(+2.48%)
Oct 16, 2023	10.63	10.65	10.13	10.24	56,605,240	-0.46(-4.30%)
Oct 13, 2023	9.840	10.77	9.801	10.70	81,878,000	+0.81(+8.21%)
Oct 12, 2023	9.908	10.18	9.462	9.889	83,641,064	-0.07(-0.69%)
Oct 11, 2023	10.07	10.32	9.889	9.957	54,021,620	-0.22(-2.21%)
Oct 10, 2023	10.49	10.62	9.889	10.18	63,340,112	-0.40(-3.79%)
Oct 09, 2023	10.84	11.07	10.49	10.58	55,116,984	+0.09(+0.84%)
Oct 06, 2023	11.39	11.62	10.33	10.49	87,724,648	-0.68(-6.12%)
Oct 05, 2023	11.05	11.51	10.90	11.18	57,289,580	+0.16(+1.42%)
Oct 04, 2023	11.33	11.59	10.92	11.02	65,439,852	-0.47(-4.09%)
Oct 03, 2023	11.12	11.72	10.66	11.49	77,435,344	+0.68(+6.34%)