Direxion Daily Semiconductor Bull 3x Shares (SOXL)

19.35Last Price

-1.53 (-7.33%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	19.50	21.09	18.75	20.88	139,349,738	20.88
3/06/2025	19.71	21.02	19.01	19.23	163,498,967	19.23
3/05/2025	21.25	22.16	20.12	21.95	117,004,875	21.95
3/04/2025	20.28	22.26	19.00	20.65	153,122,015	20.65
3/03/2025	23.71	23.73	19.71	20.51	140,984,716	20.51
2/28/2025	21.80	23.22	21.02	22.73	110,939,809	22.73
2/27/2025	26.78	26.90	21.73	21.75	143,825,215	21.75
2/26/2025	25.99	27.00	25.52	26.29	75,219,893	26.29
2/25/2025	26.66	26.92	24.82	25.07	90,462,857	25.07
2/24/2025	29.16	29.26	26.66	26.76	63,189,999	26.76
2/21/2025	31.91	31.96	28.40	28.81	61,966,738	28.81
2/20/2025	32.06	32.64	30.70	31.70	50,794,578	31.70
2/19/2025	30.19	31.89	29.76	31.47	58,028,442	31.47
2/18/2025	29.20	30.23	28.71	29.99	59,970,072	29.99
2/14/2025	28.48	28.82	28.11	28.55	43,361,700	28.55
2/13/2025	27.49	28.55	27.40	28.47	60,853,419	28.47
2/12/2025	26.18	27.54	25.95	27.54	57,622,922	27.54
2/11/2025	26.68	27.90	26.68	27.40	43,684,009	27.40
2/10/2025	26.92	27.55	26.90	27.35	53,097,535	27.35
2/07/2025	27.87	28.28	25.80	26.33	87,931,741	26.33
2/06/2025	27.17	27.80	26.72	27.69	59,530,846	27.69
2/05/2025	26.09	27.95	25.54	27.70	70,182,666	27.70
2/04/2025	25.34	26.60	25.20	26.25	60,052,653	26.25
2/03/2025	24.80	26.49	24.31	25.61	103,166,773	25.61
1/31/2025	27.63	29.25	26.70	27.02	102,622,573	27.02
1/30/2025	26.58	27.67	26.14	27.15	86,371,931	27.15
1/29/2025	26.11	26.30	24.85	25.68	93,401,078	25.68
1/28/2025	25.44	25.80	23.75	25.37	102,779,572	25.37
1/27/2025	27.66	28.08	23.84	25.06	197,192,123	25.06
1/24/2025	34.94	34.94	32.31	32.65	60,112,171	32.65
1/23/2025	33.44	34.92	33.01	34.92	44,588,329	34.92
1/22/2025	34.69	36.15	34.41	35.15	57,317,927	35.15
1/21/2025	33.33	34.53	32.50	33.69	60,497,903	33.69
1/17/2025	32.03	32.71	31.48	32.49	69,689,027	32.49
1/16/2025	31.46	31.72	29.99	29.99	78,652,003	29.99
1/15/2025	29.65	30.46	29.30	29.94	69,155,402	29.94
1/14/2025	28.47	28.96	27.18	28.12	79,496,992	28.12
1/13/2025	26.44	27.87	26.25	27.85	67,735,959	27.85
1/10/2025	29.06	29.09	27.44	28.06	85,395,354	28.06
1/08/2025	30.80	31.01	29.18	30.18	69,523,496	30.18
1/07/2025	33.57	33.73	30.60	31.15	78,927,467	31.15
1/06/2025	31.81	33.63	31.81	32.49	94,820,530	32.49
1/03/2025	28.32	30.12	28.16	29.82	72,119,644	29.82
1/02/2025	28.13	29.05	27.04	27.67	80,689,751	27.67
12/31/2024	27.94	0.00	27.94	27.31	0	27.31
12/30/2024	28.24	28.78	27.32	27.94	64,712,435	27.94
12/27/2024	29.98	30.18	28.59	29.69	59,316,849	29.69
12/26/2024	29.90	31.10	29.76	30.57	45,182,526	30.57
12/24/2024	30.26	30.57	29.66	30.48	39,963,869	30.48
12/23/2024	27.89	29.76	27.86	29.59	79,147,912	29.59
12/20/2024	25.82	28.37	25.59	27.30	108,080,298	27.22
12/19/2024	27.97	28.01	26.06	26.30	86,031,400	26.23
12/18/2024	31.78	32.48	27.00	27.83	102,043,723	27.75
12/17/2024	31.58	32.09	30.55	31.13	64,306,023	31.04
12/16/2024	31.12	32.95	30.39	32.51	85,301,421	32.42
12/13/2024	30.37	31.31	29.48	30.70	103,694,017	30.61
12/12/2024	28.45	28.82	27.74	28.46	58,860,550	28.38
12/11/2024	28.33	29.63	27.79	29.12	77,081,872	29.04
12/10/2024	29.43	29.53	26.56	27.06	77,382,555	26.98