SOXS Historical Prices
NYSEARCA: SOXSDirexion FundsTrading--Inverse EquityETFUSD
34.39+0.60 (+1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOXS price history
The price history for Direxion Daily Semiconductor Bear 3X (SOXS) on this page begins on March 8, 2010, when the stock closed at $39,465,598,976.00; it most recently closed at $34.39 on October 5, 2026. The highest price in this record is $43,190,398,976.00, reached on May 3, 2010; the latest close is 100.0% below that peak. Across the 15 complete calendar years in the table, SOXS finished higher in 1 and lower in 14. Its best year was 2022 (+15.5%) and its worst was 2020 (-92.8%).
Over roughly 17 years the share price changed -100.0%, a -71.6% compound annual price return (excluding dividends). In the last 12 months alone, SOXS has lost 95.8%. 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
SOXS returns
1 week
+15.75%
1 month
-20.47%
3 months
-15.71%
6 months
-85.48%
Year to date
-94.51%
1 year
-95.85%
3 years
-99.85%
5 years
-99.97%
SOXS price return, excluding dividends.
SOXS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.39 | -93.75% |
| 2025 | 550.00 | -86.53% |
| 2024 | 4,082.00 | -64.93% |
| 2023 | 11,640.00 | -85.27% |
| 2022 | 79,020.00 | +15.53% |
| 2021 | 68,400.00 | -80.94% |
| 2020 | 358,800.00 | -92.83% |
| 2019 | 5,004,000.00 | -84.11% |
| 2018 | 31,488,000.00 | -20.48% |
| 2017 | 39,600,000.00 | -69.39% |
| 2016 | 129,360,000.00 | -73.16% |
| 2015 | 482,040,000.00 | -25.17% |
| 2014 | 644,160,000.00 | -65.90% |
| 2013 | 1,888,800,000.00 | -66.66% |
| 2012 | 5,665,920,000.00 | -48.17% |
| 2011 | 10,932,480,000.00 | -27.14% |
| 2010* | 15,004,800,000.00 | -61.98% |
SOXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.40 | 34.91 | 32.39 | 34.39 | +1.78% | |
| 32.25 | 34.96 | 31.25 | 33.79 | +10.24% | |
| 31.55 | 31.97 | 30.50 | 30.65 | +3.44% | |
| 29.06 | 29.77 | 28.62 | 29.63 | +0.03% | |
| 30.09 | 30.75 | 29.62 | 29.62 | -0.30% | |
| 29.39 | 29.98 | 28.46 | 29.71 | -6.45% | |
| 32.95 | 33.89 | 31.10 | 31.76 | -3.99% | |
| 33.07 | 33.86 | 32.42 | 33.08 | -0.54% | |
| 32.82 | 33.64 | 31.96 | 33.26 | -3.40% | |
| 33.17 | 35.95 | 32.77 | 34.43 | +6.17% | |
| 32.97 | 33.39 | 31.90 | 32.43 | -3.57% | |
| 35.45 | 35.85 | 33.43 | 33.63 | -0.09% | |
| 32.87 | 35.06 | 32.63 | 33.66 | +3.82% | |
| 35.98 | 36.01 | 32.25 | 32.42 | -8.24% | |
| 38.75 | 39.51 | 34.68 | 35.33 | -14.85% | |
| 44.11 | 44.26 | 41.47 | 41.49 | -7.78% | |
| 45.72 | 46.34 | 44.67 | 44.99 | -10.22% | |
| 48.55 | 51.74 | 47.57 | 50.11 | -1.94% | |
| 49.87 | 51.80 | 49.26 | 51.10 | -1.22% | |
| 51.61 | 52.22 | 50.21 | 51.73 | +17.20% | |
| 44.69 | 45.82 | 43.12 | 44.14 | -5.56% | |
| 46.52 | 47.49 | 45.50 | 46.74 | +8.09% | |
| 44.80 | 44.82 | 42.32 | 43.24 | -1.91% | |
| 43.55 | 44.83 | 42.51 | 44.08 | -4.88% | |
| 49.56 | 50.21 | 46.10 | 46.34 | -10.19% | |
| 53.50 | 55.69 | 51.28 | 51.60 | -0.44% | |
| 52.80 | 54.39 | 51.05 | 51.83 | -0.75% | |
| 51.88 | 53.69 | 50.90 | 52.22 | +6.53% | |
| 49.27 | 50.24 | 48.09 | 49.02 | -1.61% | |
| 46.61 | 50.23 | 46.15 | 49.82 | +9.86% | |
| 45.42 | 47.71 | 44.71 | 45.35 | -5.70% | |
| 49.01 | 49.89 | 47.87 | 48.09 | -0.68% | |
| 47.82 | 49.83 | 46.66 | 48.42 | -4.59% | |
| 49.14 | 52.81 | 49.13 | 50.75 | +7.91% | |
| 44.67 | 48.46 | 44.65 | 47.03 | +1.69% | |
| 47.33 | 48.29 | 45.47 | 46.25 | -1.70% | |
| 42.83 | 48.34 | 42.48 | 47.05 | +6.47% | |
| 42.89 | 45.83 | 41.94 | 44.19 | +15.20% | |
| 38.65 | 39.09 | 36.89 | 38.36 | -4.77% | |
| 40.61 | 41.92 | 39.73 | 40.28 | +0.40% | |
| 41.01 | 41.14 | 37.56 | 40.12 | -2.07% | |
| 39.30 | 41.08 | 39.28 | 40.97 | -6.95% | |
| 43.01 | 45.16 | 42.85 | 44.03 | -2.61% | |
| 41.35 | 45.28 | 41.14 | 45.21 | +7.44% | |
| 41.54 | 45.08 | 40.90 | 42.08 | -5.99% | |
| 47.16 | 48.83 | 42.16 | 44.76 | -0.71% | |
| 43.78 | 45.59 | 41.20 | 45.08 | +6.50% | |
| 46.54 | 47.33 | 41.41 | 42.33 | -20.25% | |
| 58.24 | 60.27 | 52.13 | 53.08 | -2.19% | |
| 47.07 | 55.20 | 45.18 | 54.27 | +0.65% | |
| 60.23 | 62.01 | 51.64 | 53.92 | -26.29% | |
| 63.97 | 73.30 | 61.04 | 73.15 | +16.35% | |
| 61.28 | 66.29 | 60.56 | 62.87 | +14.45% | |
| 50.09 | 59.67 | 49.50 | 54.93 | +6.60% | |
| 47.28 | 52.82 | 46.40 | 51.53 | +12.98% | |
| 46.99 | 47.34 | 43.92 | 45.61 | +2.45% | |
| 48.57 | 48.57 | 43.12 | 44.52 | -1.35% | |
| 46.34 | 49.09 | 44.44 | 45.13 | -16.41% | |
| 51.19 | 54.41 | 49.11 | 53.99 | -1.57% | |
| 58.59 | 61.60 | 51.34 | 54.85 | +5.44% | |
| 49.77 | 53.34 | 48.31 | 52.02 | +13.14% | |
| 41.23 | 49.69 | 41.16 | 45.98 | +7.43% | |
| 39.70 | 45.00 | 39.70 | 42.80 | -7.96% | |
| 44.40 | 47.30 | 43.80 | 46.50 | +13.97% | |
| 42.70 | 43.90 | 39.90 | 40.80 | +0.25% | |
| 38.70 | 41.20 | 37.50 | 40.70 | -9.56% | |
| 49.80 | 49.90 | 44.60 | 45.00 | -6.25% | |
| 48.00 | 51.40 | 46.60 | 48.00 | +15.11% | |
| 41.10 | 41.80 | 37.70 | 41.70 | -7.54% | |
| 38.40 | 47.40 | 37.10 | 45.10 | +16.84% | |
| 35.90 | 38.90 | 35.10 | 38.60 | +19.14% | |
| 36.60 | 36.80 | 31.70 | 32.40 | -12.90% | |
| 41.60 | 46.30 | 37.00 | 37.20 | -12.26% | |
| 40.40 | 42.50 | 39.50 | 42.40 | +16.80% | |
| 33.80 | 41.50 | 33.70 | 36.30 | -11.03% | |
| 40.00 | 43.90 | 39.20 | 40.80 | +0.99% | |
| 39.90 | 41.30 | 38.00 | 40.40 | +22.42% | |
| 33.30 | 34.90 | 32.90 | 33.00 | -8.08% | |
| 38.60 | 38.70 | 34.50 | 35.90 | -19.51% | |
| 41.70 | 44.60 | 39.20 | 44.60 | -3.67% | |
| 40.30 | 46.50 | 39.10 | 46.30 | +17.22% | |
| 40.70 | 41.70 | 39.10 | 39.50 | -16.31% | |
| 50.10 | 51.50 | 45.40 | 47.20 | -5.03% | |
| 61.00 | 61.00 | 49.00 | 49.70 | -24.35% | |
| 62.40 | 66.50 | 56.00 | 65.70 | +10.79% | |
| 52.50 | 71.10 | 51.40 | 59.30 | +4.22% | |
| 57.10 | 60.50 | 52.70 | 56.90 | -16.81% | |
| 58.60 | 68.50 | 57.90 | 68.40 | +31.54% | |
| 55.70 | 58.10 | 50.00 | 52.00 | +5.91% | |
| 48.80 | 53.50 | 48.20 | 49.10 | -5.03% | |
| 58.00 | 59.30 | 51.50 | 51.70 | -17.41% | |
| 65.50 | 67.40 | 60.50 | 62.60 | -1.11% | |
| 61.10 | 64.90 | 59.10 | 63.30 | +0.32% | |
| 64.90 | 68.30 | 61.00 | 63.10 | -3.37% | |
| 58.30 | 69.10 | 58.30 | 65.30 | +3.82% | |
| 69.00 | 69.50 | 61.90 | 62.90 | -18.63% | |
| 80.00 | 80.60 | 75.00 | 77.30 | -6.76% | |
| 86.50 | 87.80 | 82.10 | 82.90 | -2.93% | |
| 93.00 | 93.50 | 85.10 | 85.40 | -14.00% | |
| 106.40 | 110.70 | 93.70 | 99.30 | -0.20% | |
| 87.70 | 104.70 | 86.80 | 99.50 | +7.80% | |
| 91.30 | 93.90 | 88.00 | 92.30 | +11.61% | |
| 84.30 | 86.30 | 81.20 | 82.70 | -0.96% | |
| 83.80 | 89.80 | 81.40 | 83.50 | -6.70% | |
| 87.50 | 99.10 | 85.50 | 89.50 | +9.15% | |
| 86.50 | 87.70 | 81.50 | 82.00 | -7.34% | |
| 98.60 | 99.70 | 88.40 | 88.50 | -16.51% | |
| 100.20 | 108.80 | 99.70 | 106.00 | +8.05% | |
| 104.30 | 111.40 | 98.00 | 98.10 | -14.77% | |
| 125.00 | 125.90 | 112.10 | 115.10 | -13.20% | |
| 128.00 | 136.40 | 126.50 | 132.60 | +2.16% | |
| 136.10 | 138.90 | 128.70 | 129.80 | -2.41% | |
| 138.40 | 144.90 | 132.50 | 133.00 | -7.64% | |
| 149.10 | 152.40 | 143.80 | 144.00 | -7.63% | |
| 157.10 | 162.70 | 149.30 | 155.90 | +11.12% | |
| 135.10 | 146.30 | 134.10 | 140.30 | +3.77% | |
| 139.90 | 146.60 | 133.00 | 135.20 | -13.89% | |
| 163.50 | 165.20 | 150.60 | 157.00 | -6.55% | |
| 173.70 | 179.50 | 167.20 | 168.00 | -7.69% | |
| 182.50 | 187.60 | 178.50 | 182.00 | -2.31% | |
| 186.40 | 194.10 | 184.40 | 186.30 | -1.27% | |
| 192.30 | 198.00 | 188.60 | 188.70 | -6.95% | |
| 211.30 | 215.60 | 200.70 | 202.80 | -3.15% | |
| 212.30 | 224.30 | 209.00 | 209.40 | -0.52% | |
| 216.00 | 223.40 | 210.00 | 210.50 | -6.11% | |
| 239.20 | 240.30 | 223.20 | 224.20 | -5.36% | |
| 243.80 | 244.20 | 230.10 | 236.90 | -5.99% | |
| 267.60 | 267.60 | 250.90 | 252.00 | -6.53% | |
| 277.00 | 293.10 | 267.50 | 269.60 | -19.35% | |
| 348.20 | 362.60 | 334.30 | 334.30 | -3.24% | |
| 351.80 | 358.70 | 340.10 | 345.50 | -3.84% | |
| 405.70 | 405.90 | 357.30 | 359.30 | -0.91% | |
| 380.70 | 384.90 | 347.80 | 362.60 | -9.03% | |
| 458.70 | 463.80 | 396.10 | 398.60 | -18.22% | |
| 420.00 | 497.60 | 415.70 | 487.40 | +13.09% | |
| 419.40 | 437.10 | 408.00 | 431.00 | +4.66% | |
| 378.40 | 412.60 | 377.00 | 411.80 | +14.33% | |
| 363.20 | 370.60 | 352.30 | 360.20 | -3.84% | |
| 400.80 | 400.80 | 367.00 | 374.60 | -4.41% | |
| 380.10 | 397.90 | 362.20 | 391.90 | -3.62% | |
| 383.20 | 422.60 | 377.70 | 406.60 | +6.69% | |
| 420.00 | 427.30 | 372.30 | 381.10 | -1.52% | |
| 380.30 | 387.40 | 370.10 | 387.00 | +1.65% | |
| 379.30 | 392.60 | 377.60 | 380.70 | -2.03% | |
| 386.10 | 395.20 | 374.00 | 388.60 | -5.91% | |
| 403.10 | 419.80 | 386.80 | 413.00 | -1.08% | |
| 395.00 | 423.00 | 393.40 | 417.50 | +10.65% | |
| 382.80 | 383.80 | 366.70 | 377.30 | -2.81% | |
| 398.40 | 398.40 | 365.50 | 388.20 | -2.41% | |
| 472.80 | 482.60 | 394.70 | 397.80 | -11.93% | |
| 434.20 | 459.00 | 410.50 | 451.70 | +12.67% | |
| 395.90 | 425.00 | 380.30 | 400.90 | +3.86% | |
| 394.00 | 406.00 | 378.00 | 386.00 | -6.31% | |
| 400.00 | 424.00 | 398.00 | 412.00 | +15.08% | |
| 386.00 | 386.00 | 358.00 | 358.00 | 0.00% | |
| 366.00 | 370.00 | 352.00 | 358.00 | +4.07% | |
| 320.00 | 362.00 | 320.00 | 344.00 | +8.18% | |
| 320.00 | 322.00 | 314.00 | 318.00 | -4.22% | |
| 334.00 | 344.00 | 324.00 | 332.00 | -4.60% | |
| 346.00 | 358.00 | 336.00 | 348.00 | +2.35% | |
| 360.00 | 360.00 | 334.00 | 340.00 | -2.86% | |
| 356.00 | 362.00 | 348.00 | 350.00 | +2.34% | |
| 350.00 | 358.00 | 332.00 | 342.00 | -3.39% | |
| 370.00 | 382.00 | 346.00 | 354.00 | +0.57% | |
| 358.00 | 372.00 | 344.00 | 352.00 | -2.76% | |
| 330.00 | 364.00 | 324.00 | 362.00 | +7.74% | |
| 344.00 | 366.00 | 332.00 | 336.00 | -7.69% | |
| 358.00 | 376.00 | 354.00 | 364.00 | +0.55% | |
| 386.00 | 390.00 | 354.00 | 362.00 | -3.21% | |
| 422.00 | 426.00 | 370.00 | 374.00 | -16.52% | |
| 462.00 | 474.00 | 426.00 | 448.00 | +0.45% | |
| 406.00 | 472.00 | 396.00 | 446.00 | +13.20% | |
| 362.00 | 420.00 | 358.00 | 394.00 | +6.49% | |
| 410.00 | 410.00 | 360.00 | 370.00 | -6.09% | |
| 368.00 | 402.00 | 354.00 | 394.00 | +11.93% | |
| 352.00 | 390.00 | 344.00 | 352.00 | 0.00% | |
| 360.00 | 366.00 | 348.00 | 352.00 | -7.85% | |
| 394.00 | 400.00 | 376.00 | 382.00 | -7.28% | |
| 412.00 | 420.00 | 404.00 | 412.00 | +1.98% | |
| 400.00 | 416.00 | 394.00 | 404.00 | +3.06% | |
| 374.00 | 398.00 | 372.00 | 392.00 | -0.51% | |
| 418.00 | 424.00 | 384.00 | 394.00 | -9.22% | |
| 440.00 | 442.00 | 414.00 | 434.00 | +3.83% | |
| 414.00 | 426.00 | 408.00 | 418.00 | -3.69% | |
| 414.00 | 436.00 | 410.00 | 434.00 | -4.82% | |
| 460.00 | 478.00 | 456.00 | 456.00 | +0.44% | |
| 456.00 | 458.00 | 440.00 | 454.00 | -2.16% | |
| 486.00 | 488.00 | 460.00 | 464.00 | -1.69% | |
| 500.00 | 510.00 | 462.00 | 472.00 | -8.17% | |
| 496.00 | 530.00 | 496.00 | 514.00 | +4.90% | |
| 492.00 | 504.00 | 486.00 | 490.00 | +2.94% | |
| 504.00 | 508.00 | 474.00 | 476.00 | -9.85% | |
| 516.00 | 534.00 | 504.00 | 528.00 | -4.00% | |
| 582.00 | 582.00 | 538.00 | 550.00 | -12.14% | |
| 602.00 | 628.00 | 598.00 | 626.00 | +3.30% | |
| 600.00 | 606.00 | 590.00 | 606.00 | +0.33% | |
| 616.00 | 624.00 | 596.00 | 604.00 | +1.00% | |
| 588.00 | 604.00 | 588.00 | 598.00 | 0.00% | |
| 604.00 | 606.00 | 594.00 | 598.00 | -0.66% | |
| 620.00 | 626.00 | 602.00 | 602.00 | -2.90% | |
| 600.00 | 626.00 | 598.00 | 620.00 | -3.43% | |
| 680.00 | 682.00 | 630.00 | 642.00 | -7.76% | |
| 670.00 | 710.00 | 660.00 | 696.00 | -7.45% | |
| 668.00 | 760.00 | 664.00 | 752.00 | +10.91% | |
| 674.00 | 700.00 | 658.00 | 678.00 | +1.50% | |
| 636.00 | 674.00 | 632.00 | 668.00 | +1.52% | |
| 598.00 | 666.00 | 592.00 | 658.00 | +14.63% | |
| 584.00 | 622.00 | 572.00 | 574.00 | +1.77% | |
| 590.00 | 598.00 | 560.00 | 564.00 | -3.75% | |
| 598.00 | 604.00 | 584.00 | 586.00 | 0.00% | |
| 590.00 | 602.00 | 578.00 | 586.00 | -2.66% | |
| 606.00 | 608.00 | 584.00 | 602.00 | -3.53% | |
| 614.00 | 632.00 | 610.00 | 624.00 | +3.31% | |
| 638.00 | 656.00 | 602.00 | 604.00 | -6.21% | |
| 662.00 | 676.00 | 632.00 | 644.00 | -6.12% | |
| 714.00 | 718.00 | 670.00 | 686.00 | 0.00% | |
| 718.00 | 726.00 | 686.00 | 686.00 | -5.51% | |
| 764.00 | 768.00 | 708.00 | 726.00 | -8.10% | |
| 832.00 | 884.00 | 784.00 | 790.00 | -0.75% | |
| 890.00 | 892.00 | 786.00 | 796.00 | -13.29% | |
| 946.00 | 1,030.00 | 878.00 | 918.00 | -2.75% | |
| 764.00 | 956.00 | 754.00 | 944.00 | +14.29% | |
| 860.00 | 874.00 | 794.00 | 826.00 | -5.06% | |
| 850.00 | 896.00 | 832.00 | 870.00 | +6.88% | |
| 794.00 | 840.00 | 750.00 | 814.00 | +5.44% | |
| 834.00 | 848.00 | 740.00 | 772.00 | +0.78% | |
| 720.00 | 788.00 | 712.00 | 766.00 | +10.06% | |
| 690.00 | 712.00 | 680.00 | 696.00 | -4.13% | |
| 700.00 | 732.00 | 694.00 | 726.00 | +6.76% | |
| 678.00 | 708.00 | 672.00 | 680.00 | -7.61% | |
| 750.00 | 816.00 | 736.00 | 736.00 | +3.08% | |
| 668.00 | 730.00 | 662.00 | 714.00 | +7.85% | |
| 726.00 | 726.00 | 636.00 | 662.00 | -9.32% | |
| 706.00 | 736.00 | 678.00 | 730.00 | +11.62% | |
| 642.00 | 664.00 | 632.00 | 654.00 | -1.51% | |
| 652.00 | 680.00 | 634.00 | 664.00 | -0.90% | |
| 656.00 | 672.00 | 636.00 | 670.00 | +3.72% | |
| 644.00 | 664.00 | 626.00 | 646.00 | -4.72% | |
| 688.00 | 694.00 | 670.00 | 678.00 | -0.29% | |
| 704.00 | 712.00 | 676.00 | 680.00 | -8.60% | |
| 740.00 | 748.00 | 726.00 | 744.00 | -4.62% | |
| 858.00 | 860.00 | 776.00 | 780.00 | -7.14% | |
| 812.00 | 890.00 | 798.00 | 840.00 | +7.14% | |
| 778.00 | 802.00 | 774.00 | 784.00 | +1.55% | |
| 792.00 | 794.00 | 754.00 | 772.00 | -4.93% | |
| 824.00 | 850.00 | 800.00 | 812.00 | +1.00% | |
| 788.00 | 830.00 | 778.00 | 804.00 | -1.23% | |
| 830.00 | 872.00 | 812.00 | 814.00 | -9.15% | |
| 900.00 | 914.00 | 848.00 | 896.00 | +6.41% | |
| 872.00 | 898.00 | 836.00 | 842.00 | -14.78% | |
| 826.00 | 992.00 | 820.00 | 988.00 | +19.32% | |
| 826.00 | 854.00 | 820.00 | 828.00 | — |