Direxion Daily Semiconductor Bull 3x Shares (SOXL)

28.89Last Price

+1.74 (6.41%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	197,192,122	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	44,585,829	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	67,735,359	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	79,147,412	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	86,031,072	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	85,299,921	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	58,846,876	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
12/09/2024	29.07	30.32	28.61	29.23	54,856,135	29.15
12/06/2024	29.20	29.86	28.90	29.61	49,152,322	29.53
12/05/2024	30.75	30.87	28.88	29.12	58,866,583	29.04
12/04/2024	31.54	31.56	30.24	30.88	67,154,631	30.79
12/03/2024	29.58	30.28	29.40	29.73	59,039,910	29.65
12/02/2024	28.56	30.80	28.46	30.20	89,061,368	30.11
11/29/2024	27.55	29.04	27.50	28.06	54,303,646	27.98
11/27/2024	27.68	27.75	25.58	26.98	84,235,775	26.90
11/26/2024	30.04	30.25	27.46	28.13	72,907,717	28.05
11/25/2024	29.58	30.10	28.74	29.33	69,582,252	29.25
11/22/2024	28.25	28.69	27.84	28.49	52,604,177	28.41
11/21/2024	28.05	28.92	26.47	28.49	105,702,663	28.41
11/20/2024	27.33	27.56	26.00	27.13	89,754,388	27.05
11/19/2024	27.37	28.03	27.09	27.85	56,582,435	27.77
11/18/2024	26.70	27.83	26.30	27.67	70,256,936	27.59
11/15/2024	28.01	28.49	26.43	26.66	113,560,826	26.58
11/14/2024	30.59	30.84	29.38	29.60	68,320,682	29.52
11/13/2024	30.83	31.22	29.47	29.69	92,437,244	29.61
11/12/2024	32.37	32.55	30.38	31.67	75,454,868	31.58
11/11/2024	34.35	34.41	31.48	32.77	98,771,317	32.68
11/08/2024	35.56	36.28	34.84	35.41	62,667,307	35.31
11/07/2024	35.77	36.37	35.44	36.21	77,581,190	36.11
11/06/2024	33.25	34.50	32.40	34.12	97,541,783	34.02
11/05/2024	30.36	31.49	30.25	31.38	62,604,921	31.29
11/04/2024	30.61	31.67	30.01	30.35	60,145,638	30.26
11/01/2024	30.69	31.83	30.38	30.83	80,726,125	30.74
10/31/2024	33.01	33.02	29.23	30.09	135,160,839	30.01