SOXL Historical Prices
NYSEARCA: SOXLDirexion FundsTrading--Leveraged EquityETFUSD
139.76-2.76 (-1.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOXL price history
The price history for Direxion Daily Semiconductor Bull 3X (SOXL) on this page begins on March 8, 2010, when the stock closed at $0.6442; it most recently closed at $139.76 on October 5, 2026. The highest price in this record is $302.00, reached on June 22, 2026; the latest close is 53.7% below that peak. Across the 15 complete calendar years in the table, SOXL finished higher in 10 and lower in 5. Its best year was 2019 (+247.8%) and its worst was 2022 (-85.8%).
Over roughly 17 years the share price changed +21595.1%, a 38.3% compound annual price return (excluding dividends). In the last 12 months alone, SOXL has gained 230.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SOXL returns
1 week
-14.63%
1 month
+11.04%
3 months
-27.31%
6 months
+82.96%
Year to date
+232.52%
1 year
+230.87%
3 years
+636.35%
5 years
+234.03%
SOXL price return, excluding dividends.
SOXL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 139.76 | +195.85% |
| 2025 | 47.24 | +58.42% |
| 2024 | 29.82 | -5.03% |
| 2023 | 31.40 | +224.72% |
| 2022 | 9.67 | -85.78% |
| 2021 | 68.01 | +118.69% |
| 2020 | 31.10 | +68.90% |
| 2019 | 18.41 | +247.76% |
| 2018 | 5.29 | -42.41% |
| 2017 | 9.19 | +141.50% |
| 2016 | 3.81 | +113.30% |
| 2015 | 1.78 | -20.58% |
| 2014 | 2.25 | +105.28% |
| 2013 | 1.09 | +121.38% |
| 2012 | 0.4945 | +14.28% |
| 2011 | 0.4327 | -48.07% |
| 2010* | 0.8332 | +29.34% |
SOXL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 148.18 | 148.14 | 137.71 | 139.76 | -1.94% | |
| 150.48 | 155.50 | 136.32 | 142.52 | -10.31% | |
| 153.70 | 159.49 | 151.42 | 158.91 | -3.26% | |
| 167.34 | 169.83 | 163.42 | 164.26 | -0.01% | |
| 161.66 | 164.38 | 158.08 | 164.27 | +0.34% | |
| 165.39 | 169.75 | 162.40 | 163.71 | +6.52% | |
| 148.56 | 156.71 | 144.31 | 153.69 | +3.94% | |
| 147.95 | 150.77 | 144.41 | 147.86 | +0.59% | |
| 148.94 | 152.37 | 145.49 | 147.00 | +3.31% | |
| 148.14 | 149.99 | 135.21 | 142.29 | -6.05% | |
| 149.24 | 153.90 | 147.39 | 151.45 | +3.50% | |
| 138.47 | 147.20 | 136.90 | 146.33 | +0.05% | |
| 149.89 | 151.00 | 139.58 | 146.25 | -3.75% | |
| 137.67 | 152.64 | 137.46 | 151.95 | +7.06% | |
| 132.07 | 144.00 | 129.62 | 141.93 | +14.77% | |
| 117.03 | 123.90 | 116.68 | 123.67 | +7.71% | |
| 113.33 | 115.48 | 112.01 | 114.82 | +10.44% | |
| 107.44 | 109.32 | 101.06 | 103.97 | +1.61% | |
| 104.55 | 105.94 | 100.96 | 102.32 | +1.18% | |
| 101.53 | 105.39 | 99.87 | 101.13 | -16.98% | |
| 120.71 | 124.50 | 117.87 | 121.82 | +5.23% | |
| 116.35 | 119.32 | 113.55 | 115.76 | -8.03% | |
| 121.24 | 128.48 | 121.24 | 125.87 | +2.11% | |
| 125.12 | 127.54 | 121.60 | 123.27 | +5.11% | |
| 111.22 | 118.18 | 109.73 | 117.28 | +9.87% | |
| 103.00 | 107.49 | 98.62 | 106.74 | +0.37% | |
| 104.50 | 108.07 | 101.34 | 106.35 | +0.42% | |
| 106.36 | 108.64 | 102.31 | 105.91 | -6.10% | |
| 112.41 | 115.05 | 110.33 | 112.79 | +1.30% | |
| 119.92 | 121.20 | 110.21 | 111.34 | -9.52% | |
| 123.40 | 124.88 | 117.69 | 123.05 | +5.53% | |
| 114.70 | 117.39 | 112.53 | 116.60 | +0.80% | |
| 117.37 | 119.88 | 113.13 | 115.67 | +4.06% | |
| 115.07 | 115.07 | 106.00 | 111.16 | -7.83% | |
| 126.59 | 126.79 | 116.71 | 120.60 | -1.32% | |
| 119.99 | 124.56 | 117.42 | 122.21 | +1.22% | |
| 132.63 | 133.74 | 116.84 | 120.74 | -6.48% | |
| 134.20 | 137.60 | 122.40 | 129.10 | -14.80% | |
| 150.61 | 156.92 | 148.90 | 151.53 | +4.54% | |
| 143.79 | 146.65 | 138.90 | 144.95 | -0.28% | |
| 142.16 | 154.13 | 141.84 | 145.36 | +2.25% | |
| 147.30 | 147.70 | 141.89 | 142.16 | +6.89% | |
| 136.26 | 136.60 | 130.06 | 133.00 | +2.31% | |
| 142.80 | 143.45 | 130.00 | 130.00 | -7.31% | |
| 141.97 | 143.92 | 131.56 | 140.25 | +5.99% | |
| 125.23 | 140.00 | 120.75 | 132.33 | +0.20% | |
| 135.54 | 144.34 | 130.00 | 132.07 | -5.60% | |
| 131.51 | 142.42 | 129.66 | 139.90 | +19.87% | |
| 106.15 | 118.87 | 102.09 | 116.71 | +1.73% | |
| 129.90 | 133.88 | 112.42 | 114.72 | 0.00% | |
| 107.38 | 118.00 | 105.12 | 114.72 | +24.71% | |
| 107.62 | 112.67 | 91.50 | 91.99 | -16.02% | |
| 113.15 | 114.95 | 101.53 | 109.54 | -14.52% | |
| 140.65 | 148.02 | 115.45 | 128.15 | -6.33% | |
| 151.45 | 154.50 | 132.55 | 136.81 | -13.14% | |
| 152.16 | 162.92 | 150.65 | 157.50 | -2.17% | |
| 147.10 | 165.75 | 147.00 | 160.99 | +1.55% | |
| 155.84 | 160.64 | 148.87 | 158.54 | +15.88% | |
| 143.52 | 148.74 | 135.67 | 136.81 | +0.99% | |
| 124.73 | 144.40 | 116.47 | 135.47 | -4.92% | |
| 150.44 | 155.83 | 138.00 | 142.48 | -13.94% | |
| 183.77 | 184.00 | 150.00 | 165.55 | -6.29% | |
| 187.69 | 188.43 | 170.26 | 176.66 | +6.83% | |
| 174.61 | 177.67 | 161.55 | 165.37 | -13.99% | |
| 182.40 | 195.94 | 176.80 | 192.26 | -0.10% | |
| 199.81 | 204.55 | 189.46 | 192.45 | +10.08% | |
| 159.21 | 176.75 | 158.87 | 174.82 | +5.77% | |
| 165.40 | 171.88 | 150.08 | 165.28 | -15.09% | |
| 197.21 | 210.80 | 194.22 | 194.65 | +7.26% | |
| 219.23 | 226.13 | 168.88 | 181.47 | -16.58% | |
| 237.79 | 246.47 | 215.38 | 217.55 | -18.43% | |
| 241.45 | 272.00 | 240.59 | 266.71 | +12.76% | |
| 216.36 | 238.65 | 192.30 | 236.52 | +9.70% | |
| 226.24 | 231.25 | 212.10 | 215.60 | -14.65% | |
| 268.05 | 268.40 | 225.74 | 252.61 | +10.04% | |
| 233.11 | 237.00 | 211.13 | 229.57 | -0.80% | |
| 236.00 | 252.98 | 223.00 | 231.42 | -23.06% | |
| 299.26 | 302.00 | 286.24 | 300.77 | +7.69% | |
| 266.04 | 286.15 | 265.00 | 279.29 | +19.43% | |
| 247.42 | 259.79 | 233.30 | 233.86 | +3.39% | |
| 267.13 | 274.93 | 226.00 | 226.19 | -16.99% | |
| 265.99 | 274.88 | 261.60 | 272.50 | +16.12% | |
| 222.22 | 242.40 | 214.74 | 234.68 | +4.77% | |
| 192.30 | 225.63 | 192.30 | 223.99 | +23.99% | |
| 191.54 | 212.99 | 177.30 | 180.65 | -10.43% | |
| 227.06 | 231.02 | 157.56 | 201.68 | -4.62% | |
| 210.62 | 222.19 | 201.69 | 211.44 | +15.83% | |
| 230.85 | 233.69 | 181.81 | 182.54 | -30.51% | |
| 242.04 | 274.50 | 228.55 | 262.70 | -6.36% | |
| 281.47 | 284.58 | 257.26 | 280.54 | +5.34% | |
| 243.18 | 267.08 | 238.82 | 266.32 | +17.31% | |
| 217.27 | 234.06 | 210.14 | 227.03 | +1.20% | |
| 231.82 | 239.07 | 218.56 | 224.34 | -0.13% | |
| 219.00 | 231.89 | 207.56 | 224.63 | +3.05% | |
| 242.66 | 242.66 | 204.00 | 217.98 | -3.46% | |
| 211.38 | 228.50 | 209.89 | 225.79 | +18.49% | |
| 184.80 | 195.27 | 183.34 | 190.56 | +6.82% | |
| 171.26 | 179.97 | 168.23 | 178.39 | +3.00% | |
| 161.00 | 173.70 | 161.00 | 173.20 | +14.03% | |
| 141.24 | 160.60 | 135.02 | 151.89 | +0.09% | |
| 172.95 | 174.61 | 142.69 | 151.75 | -7.57% | |
| 167.00 | 174.40 | 161.14 | 164.18 | -11.82% | |
| 182.67 | 189.56 | 178.28 | 186.19 | +1.06% | |
| 183.84 | 188.49 | 172.26 | 184.24 | +6.79% | |
| 177.62 | 182.24 | 150.58 | 172.52 | -9.40% | |
| 181.00 | 191.29 | 178.94 | 190.42 | +7.62% | |
| 163.00 | 177.50 | 161.51 | 176.94 | +16.33% | |
| 162.12 | 162.90 | 147.61 | 152.10 | -8.29% | |
| 157.84 | 166.00 | 149.06 | 165.85 | +15.05% | |
| 135.00 | 147.26 | 134.02 | 144.16 | +13.02% | |
| 132.20 | 133.67 | 123.80 | 127.55 | -2.19% | |
| 124.39 | 131.38 | 121.66 | 130.40 | +2.69% | |
| 122.81 | 127.45 | 117.50 | 126.98 | +7.64% | |
| 114.76 | 118.32 | 112.30 | 117.97 | +7.68% | |
| 108.75 | 115.62 | 103.99 | 109.56 | -11.21% | |
| 128.33 | 129.59 | 117.79 | 123.39 | -3.84% | |
| 125.21 | 130.12 | 120.24 | 128.32 | +13.79% | |
| 108.62 | 116.77 | 107.46 | 112.77 | +6.75% | |
| 102.94 | 106.09 | 99.60 | 105.64 | +7.70% | |
| 97.97 | 99.95 | 95.32 | 98.09 | +2.24% | |
| 95.97 | 96.93 | 92.03 | 95.94 | +1.33% | |
| 93.20 | 94.75 | 90.66 | 94.68 | +7.14% | |
| 85.01 | 89.39 | 83.31 | 88.37 | +2.80% | |
| 84.66 | 85.98 | 79.76 | 85.96 | +0.76% | |
| 83.27 | 85.57 | 80.71 | 85.31 | +5.90% | |
| 75.59 | 80.74 | 75.25 | 80.56 | +5.46% | |
| 74.30 | 78.30 | 74.30 | 76.39 | +6.13% | |
| 68.12 | 72.28 | 68.12 | 71.98 | +6.64% | |
| 66.33 | 67.98 | 63.56 | 67.50 | +19.36% | |
| 54.32 | 56.60 | 52.13 | 56.55 | +3.17% | |
| 53.75 | 55.60 | 52.88 | 54.81 | +3.91% | |
| 46.06 | 53.07 | 46.05 | 52.75 | +0.94% | |
| 50.04 | 54.09 | 49.62 | 52.26 | +9.08% | |
| 42.88 | 48.18 | 42.61 | 47.91 | +17.95% | |
| 47.86 | 48.29 | 39.52 | 40.62 | -12.85% | |
| 48.04 | 49.38 | 45.96 | 46.61 | -4.82% | |
| 54.19 | 54.44 | 48.87 | 48.97 | -14.15% | |
| 56.64 | 58.25 | 55.59 | 57.04 | +3.78% | |
| 51.54 | 56.09 | 51.54 | 54.96 | +3.64% | |
| 54.63 | 56.81 | 52.28 | 53.03 | +3.70% | |
| 54.69 | 55.36 | 49.00 | 51.14 | -6.76% | |
| 49.53 | 56.11 | 48.50 | 54.85 | +1.54% | |
| 55.03 | 56.48 | 54.00 | 54.02 | -1.69% | |
| 55.10 | 55.40 | 53.30 | 54.95 | +2.35% | |
| 54.06 | 55.68 | 53.01 | 53.69 | +5.86% | |
| 51.88 | 53.96 | 50.04 | 50.72 | +0.88% | |
| 53.53 | 53.88 | 49.53 | 50.28 | -10.36% | |
| 55.50 | 57.74 | 55.35 | 56.09 | +2.75% | |
| 53.36 | 57.78 | 53.36 | 54.59 | +2.38% | |
| 45.51 | 53.78 | 44.53 | 53.32 | +11.34% | |
| 50.09 | 53.36 | 46.80 | 47.89 | -12.61% | |
| 55.32 | 57.69 | 51.13 | 54.80 | -3.21% | |
| 55.96 | 57.72 | 54.38 | 56.62 | +5.99% | |
| 55.12 | 55.86 | 51.36 | 53.42 | -14.88% | |
| 58.11 | 62.82 | 58.05 | 62.76 | -0.02% | |
| 61.51 | 63.76 | 60.66 | 62.77 | -3.93% | |
| 71.03 | 71.11 | 61.63 | 65.34 | -9.07% | |
| 70.89 | 72.36 | 70.48 | 71.86 | +4.86% | |
| 68.11 | 70.00 | 66.35 | 68.53 | +4.05% | |
| 65.85 | 67.65 | 63.47 | 65.86 | -1.86% | |
| 63.76 | 68.22 | 63.58 | 67.11 | +2.88% | |
| 64.33 | 65.51 | 62.96 | 65.23 | -1.60% | |
| 65.26 | 68.45 | 64.07 | 66.29 | +3.01% | |
| 62.02 | 65.96 | 59.56 | 64.35 | -0.37% | |
| 63.93 | 66.25 | 61.43 | 64.59 | +2.36% | |
| 69.67 | 70.86 | 62.77 | 63.10 | -7.27% | |
| 67.21 | 69.10 | 63.23 | 68.05 | +7.44% | |
| 64.67 | 65.21 | 61.42 | 63.34 | -1.08% | |
| 59.99 | 65.05 | 59.29 | 64.03 | +3.69% | |
| 56.40 | 62.25 | 55.67 | 61.75 | +15.96% | |
| 51.31 | 55.49 | 50.01 | 53.25 | +0.11% | |
| 59.44 | 61.03 | 49.33 | 53.19 | -13.09% | |
| 66.81 | 67.62 | 57.02 | 61.20 | -6.13% | |
| 59.46 | 66.94 | 59.10 | 65.20 | +5.52% | |
| 67.12 | 69.86 | 60.29 | 61.79 | -12.32% | |
| 70.40 | 71.98 | 62.65 | 70.47 | +0.54% | |
| 69.00 | 70.93 | 67.98 | 70.09 | +7.90% | |
| 63.31 | 65.99 | 62.54 | 64.96 | +7.02% | |
| 60.75 | 61.96 | 59.60 | 60.70 | -1.46% | |
| 62.48 | 63.36 | 60.15 | 61.60 | -3.33% | |
| 66.90 | 66.96 | 63.04 | 63.72 | +0.38% | |
| 60.24 | 65.11 | 59.46 | 63.48 | +9.56% | |
| 57.34 | 61.05 | 57.22 | 57.94 | -4.63% | |
| 61.19 | 62.19 | 59.50 | 60.75 | +4.60% | |
| 60.96 | 61.67 | 58.01 | 58.08 | +4.88% | |
| 54.89 | 55.44 | 53.00 | 55.38 | -1.23% | |
| 55.69 | 57.63 | 55.43 | 56.07 | +2.60% | |
| 52.39 | 55.15 | 52.35 | 54.65 | +1.30% | |
| 51.09 | 54.76 | 50.31 | 53.95 | +8.66% | |
| 51.80 | 51.81 | 48.13 | 49.65 | -5.05% | |
| 52.20 | 52.74 | 50.84 | 52.29 | -3.18% | |
| 51.11 | 54.30 | 51.07 | 54.01 | +9.73% | |
| 50.35 | 51.22 | 48.63 | 49.22 | +4.19% | |
| 45.13 | 48.09 | 45.08 | 47.24 | +12.40% | |
| 43.89 | 44.15 | 42.01 | 42.03 | -3.76% | |
| 44.15 | 44.75 | 43.57 | 43.67 | -0.34% | |
| 42.98 | 44.33 | 42.35 | 43.82 | -0.88% | |
| 44.75 | 44.79 | 43.81 | 44.21 | 0.00% | |
| 43.72 | 44.36 | 43.59 | 44.21 | +1.17% | |
| 42.62 | 43.80 | 42.22 | 43.70 | +1.02% | |
| 44.45 | 44.56 | 42.73 | 43.26 | +3.69% | |
| 39.60 | 42.36 | 39.50 | 41.72 | +8.14% | |
| 39.97 | 40.42 | 38.11 | 38.58 | +7.14% | |
| 41.00 | 41.32 | 35.70 | 36.01 | -11.06% | |
| 40.75 | 41.66 | 39.24 | 40.49 | -1.68% | |
| 43.11 | 43.42 | 40.80 | 41.18 | -1.27% | |
| 46.92 | 47.38 | 41.06 | 41.71 | -14.51% | |
| 48.01 | 48.90 | 44.66 | 48.79 | -1.73% | |
| 47.65 | 50.09 | 47.01 | 49.65 | +3.89% | |
| 47.04 | 48.05 | 46.47 | 47.79 | -0.42% | |
| 47.56 | 48.60 | 46.70 | 47.99 | +3.20% | |
| 46.47 | 48.05 | 46.30 | 46.50 | +2.97% | |
| 45.89 | 46.10 | 44.44 | 45.16 | -3.05% | |
| 44.45 | 46.68 | 43.15 | 46.58 | +6.35% | |
| 42.79 | 44.61 | 42.03 | 43.80 | +6.03% | |
| 39.58 | 42.36 | 39.46 | 41.31 | +0.12% | |
| 39.65 | 41.33 | 39.25 | 41.26 | +5.28% | |
| 37.44 | 40.15 | 37.30 | 39.19 | +8.35% | |
| 34.34 | 36.45 | 32.05 | 36.17 | +0.86% | |
| 32.69 | 36.31 | 32.65 | 35.86 | +13.02% | |
| 30.85 | 33.04 | 28.12 | 31.73 | +2.99% | |
| 38.79 | 39.19 | 30.41 | 30.81 | -14.32% | |
| 34.72 | 37.30 | 34.20 | 35.96 | +4.69% | |
| 35.31 | 36.01 | 33.15 | 34.35 | -6.76% | |
| 37.90 | 40.08 | 35.53 | 36.84 | -5.20% | |
| 35.74 | 40.60 | 35.15 | 38.86 | -0.92% | |
| 42.17 | 42.64 | 38.00 | 39.22 | -10.27% | |
| 44.01 | 44.63 | 42.85 | 43.71 | +4.54% | |
| 43.72 | 44.04 | 41.65 | 41.81 | -7.01% | |
| 45.06 | 45.52 | 43.46 | 44.96 | +7.71% | |
| 41.10 | 41.74 | 37.04 | 41.74 | -2.95% | |
| 46.46 | 46.99 | 42.15 | 43.01 | -8.16% | |
| 43.22 | 48.43 | 43.21 | 46.83 | +9.42% | |
| 44.77 | 46.88 | 42.53 | 42.80 | -11.90% | |
| 49.50 | 50.19 | 48.03 | 48.58 | +1.67% | |
| 48.77 | 49.99 | 46.71 | 47.78 | +0.82% | |
| 48.50 | 49.97 | 47.27 | 47.39 | -4.03% | |
| 49.37 | 50.76 | 48.05 | 49.38 | +5.15% | |
| 46.44 | 47.61 | 45.94 | 46.96 | +0.26% | |
| 45.49 | 47.16 | 45.14 | 46.84 | +8.58% | |
| 43.43 | 44.16 | 42.96 | 43.14 | +4.79% | |
| 37.73 | 41.47 | 37.55 | 41.17 | +7.24% | |
| 40.08 | 40.81 | 35.97 | 38.39 | -7.52% | |
| 41.81 | 42.03 | 40.52 | 41.51 | -1.73% | |
| 41.16 | 43.04 | 41.13 | 42.24 | +4.84% | |
| 39.61 | 40.80 | 38.32 | 40.29 | -0.69% | |
| 41.45 | 41.93 | 39.28 | 40.57 | +1.48% | |
| 39.55 | 40.17 | 37.71 | 39.98 | +9.15% | |
| 36.62 | 39.01 | 35.95 | 36.63 | -6.41% | |
| 38.23 | 39.47 | 37.37 | 39.14 | +14.41% | |
| 42.52 | 42.84 | 34.17 | 34.21 | -19.01% | |
| 42.58 | 42.84 | 41.01 | 42.24 | — |