Direxion Daily Semiconductor Bear 3x Shares (SOXS)

Historical Prices For Direxion Daily Semiconductor Bear 3x Shares (SOXS)

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	4.13	4.27	4.10	4.14	184,780,802	4.14
10/08/2025	4.56	4.59	4.09	4.09	266,770,915	4.09
10/07/2025	4.16	4.58	4.14	4.55	283,113,080	4.55
10/06/2025	4.14	4.27	4.09	4.27	279,146,283	4.27
10/03/2025	4.56	4.77	4.48	4.69	208,741,354	4.69
10/02/2025	4.62	4.72	4.56	4.60	231,937,862	4.60
10/01/2025	5.30	5.32	4.87	4.90	200,673,897	4.90
9/30/2025	5.31	5.39	5.17	5.17	166,808,949	5.17
9/29/2025	5.16	5.32	5.08	5.31	167,784,209	5.31
9/26/2025	5.34	5.50	5.28	5.31	166,396,251	5.31
9/25/2025	5.56	5.73	5.30	5.34	223,188,468	5.34
9/24/2025	5.31	5.50	5.25	5.28	174,923,102	5.28
9/23/2025	5.21	5.37	5.11	5.26	156,942,952	5.26
9/22/2025	5.51	5.52	5.25	5.28	161,467,361	5.22
9/19/2025	5.46	5.69	5.46	5.53	119,271,027	5.47
9/18/2025	5.62	5.69	5.34	5.44	243,054,344	5.38
9/17/2025	6.12	6.34	5.92	6.06	193,647,200	6.00
9/16/2025	6.11	6.21	6.03	6.04	120,203,255	5.98
9/15/2025	6.36	6.41	6.16	6.16	115,394,718	6.09
9/12/2025	6.31	6.43	6.26	6.31	95,268,846	6.24
9/11/2025	6.37	6.39	6.25	6.35	142,844,181	6.28
9/10/2025	6.51	6.61	6.42	6.47	162,101,196	6.40
9/09/2025	6.85	6.99	6.78	6.83	108,322,522	6.76
9/08/2025	6.89	6.96	6.76	6.85	123,683,870	6.78
9/05/2025	6.91	7.26	6.87	7.00	190,326,203	6.93
9/04/2025	7.61	7.75	7.21	7.22	132,627,176	7.14
9/03/2025	7.33	7.70	7.32	7.47	129,371,770	7.39
9/02/2025	7.70	7.78	7.35	7.35	173,060,555	7.27
8/29/2025	6.85	7.23	6.84	7.14	151,333,591	7.06
8/28/2025	6.59	6.70	6.43	6.57	135,890,113	6.50
8/27/2025	6.78	6.86	6.63	6.65	107,871,141	6.58
8/26/2025	6.80	6.81	6.63	6.70	92,600,806	6.63
8/25/2025	6.87	6.99	6.79	6.86	87,235,319	6.79
8/22/2025	7.39	7.46	6.58	6.81	229,124,304	6.74
8/21/2025	7.45	7.57	7.28	7.44	147,697,947	7.36
8/20/2025	7.23	7.90	7.23	7.32	220,507,689	7.24
8/19/2025	6.86	7.23	6.78	7.17	159,713,345	7.09
8/18/2025	6.97	7.00	6.84	6.85	113,837,094	6.78
8/15/2025	6.61	6.98	6.61	6.91	162,951,451	6.84
8/14/2025	6.75	6.79	6.40	6.46	169,824,470	6.39
8/13/2025	6.63	6.72	6.47	6.48	162,507,004	6.41
8/12/2025	7.32	7.48	6.77	6.77	210,920,219	6.70
8/11/2025	7.38	7.55	7.13	7.49	149,349,809	7.41
8/08/2025	7.64	7.72	7.43	7.46	135,585,642	7.38
8/07/2025	7.52	7.84	7.40	7.66	198,653,625	7.58
8/06/2025	8.08	8.36	7.98	8.03	166,921,870	7.94
8/05/2025	7.58	8.13	7.50	7.85	198,946,812	7.77
8/04/2025	7.84	7.96	7.65	7.69	133,242,673	7.61
8/01/2025	8.16	8.49	7.78	8.01	277,501,455	7.93
7/31/2025	7.30	7.93	7.28	7.72	201,091,326	7.64
7/30/2025	7.02	7.24	6.92	7.06	195,369,113	6.99
7/29/2025	7.11	7.35	6.91	7.20	207,193,377	7.12
7/28/2025	7.41	7.42	7.21	7.23	138,806,221	7.15
7/25/2025	7.77	7.87	7.62	7.65	111,720,580	7.57
7/24/2025	7.62	7.83	7.58	7.63	166,266,914	7.55
7/23/2025	7.61	7.85	7.54	7.56	199,786,214	7.48
7/22/2025	7.23	7.68	7.18	7.43	294,757,507	7.35
7/21/2025	7.10	7.13	6.86	7.13	202,909,432	7.05
7/18/2025	7.06	7.32	7.01	7.16	200,231,682	7.08
7/17/2025	7.26	7.40	7.11	7.15	189,101,995	7.07
7/16/2025	7.35	7.80	7.22	7.22	236,475,976	7.14
7/15/2025	6.95	7.19	6.85	7.18	260,519,263	7.10
7/14/2025	7.35	7.70	7.31	7.38	217,553,087	7.30
7/11/2025	7.28	7.37	7.11	7.18	213,326,644	7.10
7/10/2025	7.15	7.35	7.06	7.14	218,163,014	7.06