Price alert —
Loading…
Sign in to get a one-time email the moment SOXL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $152.16 | $162.92 | $150.65 | $157.50 | 57.2M |
| 2026-07-22 | $147.10 | $165.75 | $147.00 | $160.99 | 46.9M |
| 2026-07-21 | $155.84 | $160.64 | $148.87 | $158.54 | 55.7M |
| 2026-07-20 | $143.52 | $148.74 | $135.67 | $136.81 | 52.8M |
| 2026-07-17 | $124.73 | $144.40 | $116.47 | $135.47 | 105.8M |
| 2026-07-16 | $150.44 | $155.83 | $138.00 | $142.48 | 76.4M |
| 2026-07-15 | $183.77 | $184.00 | $150.00 | $165.55 | 67.0M |
| 2026-07-14 | $187.69 | $188.43 | $170.26 | $176.66 | 49.3M |
| 2026-07-13 | $174.61 | $177.67 | $161.55 | $165.37 | 52.7M |
| 2026-07-10 | $182.40 | $195.94 | $176.80 | $192.26 | 37.6M |
| 2026-07-09 | $199.81 | $204.55 | $189.46 | $192.45 | 52.5M |
| 2026-07-08 | $159.21 | $176.75 | $158.87 | $174.82 | 63.2M |
| 2026-07-07 | $165.40 | $171.88 | $150.08 | $165.28 | 79.0M |
| 2026-07-06 | $197.21 | $210.80 | $194.22 | $194.65 | 42.8M |
| 2026-07-02 | $219.23 | $226.13 | $168.88 | $181.47 | 91.1M |
| 2026-07-01 | $237.79 | $246.47 | $215.38 | $217.55 | 60.2M |
| 2026-06-30 | $241.45 | $272.00 | $240.59 | $266.71 | 36.7M |
| 2026-06-29 | $216.36 | $238.65 | $192.30 | $236.52 | 49.0M |
| 2026-06-26 | $226.24 | $231.25 | $212.10 | $215.60 | 52.0M |
| 2026-06-25 | $268.05 | $268.40 | $225.74 | $252.61 | 57.4M |
| 2026-06-24 | $233.11 | $237.00 | $211.13 | $229.57 | 57.0M |
| 2026-06-23 | $236.00 | $252.98 | $223.00 | $231.42 | 70.7M |
| 2026-06-22 | $299.26 | $302.00 | $286.24 | $300.77 | 36.4M |
| 2026-06-18 | $266.04 | $286.15 | $265.00 | $279.29 | 49.3M |
| 2026-06-17 | $247.42 | $259.79 | $233.30 | $233.86 | 49.1M |
| 2026-06-16 | $267.13 | $274.93 | $226.00 | $226.19 | 54.8M |
| 2026-06-15 | $265.99 | $274.88 | $261.60 | $272.50 | 39.9M |
| 2026-06-12 | $222.22 | $242.40 | $214.74 | $234.68 | 50.4M |
| 2026-06-11 | $192.30 | $225.63 | $192.30 | $223.99 | 72.5M |
| 2026-06-10 | $191.54 | $212.99 | $177.30 | $180.65 | 94.9M |
| 2026-06-09 | $227.06 | $231.02 | $157.56 | $201.68 | 124.8M |
| 2026-06-08 | $210.62 | $222.19 | $201.69 | $211.44 | 68.2M |
| 2026-06-05 | $230.85 | $233.69 | $181.81 | $182.54 | 108.3M |
| 2026-06-04 | $242.04 | $274.50 | $228.55 | $262.70 | 59.0M |
| 2026-06-03 | $281.47 | $284.58 | $257.26 | $280.54 | 49.8M |
| 2026-06-02 | $243.18 | $267.08 | $238.82 | $266.32 | 42.8M |
| 2026-06-01 | $217.27 | $234.06 | $210.14 | $227.03 | 37.5M |
| 2026-05-29 | $231.82 | $239.07 | $218.56 | $224.34 | 37.0M |
| 2026-05-28 | $219.00 | $231.89 | $207.56 | $224.63 | 47.2M |
| 2026-05-27 | $242.66 | $242.66 | $204.00 | $217.98 | 74.7M |
| 2026-05-26 | $211.38 | $228.50 | $209.89 | $225.79 | 52.5M |
| 2026-05-22 | $184.80 | $195.27 | $183.34 | $190.56 | 45.1M |
| 2026-05-21 | $171.26 | $179.97 | $168.23 | $178.39 | 52.3M |
| 2026-05-20 | $161.00 | $173.70 | $161.00 | $173.20 | 58.9M |
| 2026-05-19 | $141.24 | $160.60 | $135.02 | $151.89 | 85.4M |
| 2026-05-18 | $172.95 | $174.61 | $142.69 | $151.75 | 75.6M |
| 2026-05-15 | $167.00 | $174.40 | $161.14 | $164.18 | 62.1M |
| 2026-05-14 | $182.67 | $189.56 | $178.28 | $186.19 | 43.3M |
| 2026-05-13 | $183.84 | $188.49 | $172.26 | $184.24 | 59.5M |
| 2026-05-12 | $177.62 | $182.24 | $150.58 | $172.52 | 91.7M |
| 2026-05-11 | $181.00 | $191.29 | $178.94 | $190.42 | 50.5M |
| 2026-05-08 | $163.00 | $177.50 | $161.51 | $176.94 | 47.0M |
| 2026-05-07 | $162.12 | $162.90 | $147.61 | $152.10 | 72.4M |
| 2026-05-06 | $157.84 | $166.00 | $149.06 | $165.85 | 65.6M |
| 2026-05-05 | $135.00 | $147.26 | $134.02 | $144.16 | 52.1M |
| 2026-05-04 | $132.20 | $133.67 | $123.80 | $127.55 | 46.5M |
| 2026-05-01 | $124.39 | $131.38 | $121.66 | $130.40 | 40.9M |
| 2026-04-30 | $122.81 | $127.45 | $117.50 | $126.98 | 58.5M |
| 2026-04-29 | $114.76 | $118.32 | $112.30 | $117.97 | 55.5M |
| 2026-04-28 | $108.75 | $115.62 | $103.99 | $109.56 | 94.1M |
| 2026-04-27 | $128.33 | $129.59 | $117.79 | $123.39 | 73.3M |
| 2026-04-24 | $125.21 | $130.12 | $120.24 | $128.32 | 83.1M |
| 2026-04-23 | $108.62 | $116.77 | $107.46 | $112.77 | 96.5M |
| 2026-04-22 | $102.94 | $106.09 | $99.60 | $105.64 | 58.2M |
| 2026-04-21 | $97.97 | $99.95 | $95.32 | $98.09 | 65.2M |
| 2026-04-20 | $95.97 | $96.93 | $92.03 | $95.94 | 49.4M |
| 2026-04-17 | $93.20 | $94.75 | $90.66 | $94.68 | 67.1M |
| 2026-04-16 | $85.01 | $89.39 | $83.31 | $88.37 | 63.8M |
| 2026-04-15 | $84.66 | $85.98 | $79.76 | $85.96 | 68.4M |
| 2026-04-14 | $83.27 | $85.57 | $80.71 | $85.31 | 61.7M |
| 2026-04-13 | $75.59 | $80.74 | $75.25 | $80.56 | 64.5M |
| 2026-04-10 | $74.30 | $78.30 | $74.30 | $76.39 | 78.9M |
| 2026-04-09 | $68.12 | $72.28 | $68.12 | $71.98 | 79.3M |
| 2026-04-08 | $66.33 | $67.98 | $63.56 | $67.50 | 111.7M |
| 2026-04-07 | $54.32 | $56.60 | $52.13 | $56.55 | 107.3M |
| 2026-04-06 | $53.75 | $55.60 | $52.88 | $54.81 | 68.8M |
| 2026-04-02 | $46.06 | $53.07 | $46.05 | $52.75 | 104.5M |
| 2026-04-01 | $50.04 | $54.09 | $49.62 | $52.26 | 122.0M |
| 2026-03-31 | $42.88 | $48.18 | $42.61 | $47.91 | 138.0M |
| 2026-03-30 | $47.86 | $48.29 | $39.52 | $40.62 | 139.7M |
| 2026-03-27 | $48.04 | $49.38 | $45.96 | $46.61 | 99.4M |
| 2026-03-26 | $54.19 | $54.44 | $48.87 | $48.97 | 116.6M |
| 2026-03-25 | $56.64 | $58.25 | $55.59 | $57.04 | 84.4M |
| 2026-03-24 | $51.54 | $56.09 | $51.54 | $54.96 | 92.2M |
| 2026-03-23 | $54.63 | $56.81 | $52.28 | $53.03 | 115.3M |
| 2026-03-20 | $54.69 | $55.36 | $49.00 | $51.14 | 101.8M |
| 2026-03-19 | $49.53 | $56.11 | $48.50 | $54.85 | 93.7M |
| 2026-03-18 | $55.03 | $56.48 | $54.00 | $54.02 | 75.5M |
| 2026-03-17 | $55.10 | $55.40 | $53.30 | $54.95 | 59.6M |
| 2026-03-16 | $54.06 | $55.68 | $53.01 | $53.69 | 79.8M |
| 2026-03-13 | $51.88 | $53.96 | $50.04 | $50.72 | 83.2M |
| 2026-03-12 | $53.53 | $53.88 | $49.53 | $50.28 | 105.7M |
| 2026-03-11 | $55.50 | $57.74 | $55.35 | $56.09 | 83.0M |
| 2026-03-10 | $53.36 | $57.78 | $53.36 | $54.59 | 104.7M |
| 2026-03-09 | $45.51 | $53.78 | $44.53 | $53.32 | 114.9M |
| 2026-03-06 | $50.09 | $53.36 | $46.80 | $47.89 | 125.2M |
| 2026-03-05 | $55.32 | $57.69 | $51.13 | $54.80 | 110.1M |
| 2026-03-04 | $55.96 | $57.72 | $54.38 | $56.62 | 78.1M |
| 2026-03-03 | $55.12 | $55.86 | $51.36 | $53.42 | 131.2M |
| 2026-03-02 | $58.11 | $62.82 | $58.05 | $62.76 | 81.7M |
| 2026-02-27 | $61.51 | $63.76 | $60.66 | $62.77 | 70.1M |
| 2026-02-26 | $71.03 | $71.11 | $61.63 | $65.34 | 97.8M |
| 2026-02-25 | $70.89 | $72.36 | $70.48 | $71.86 | 52.9M |
| 2026-02-24 | $68.11 | $70.00 | $66.35 | $68.53 | 66.9M |
| 2026-02-23 | $65.85 | $67.65 | $63.47 | $65.86 | 66.9M |
| 2026-02-20 | $63.76 | $68.22 | $63.58 | $67.11 | 81.0M |
| 2026-02-19 | $64.33 | $65.51 | $62.96 | $65.23 | 68.8M |
| 2026-02-18 | $65.26 | $68.45 | $64.07 | $66.29 | 69.3M |
| 2026-02-17 | $62.02 | $65.96 | $59.56 | $64.35 | 79.4M |
| 2026-02-13 | $63.93 | $66.25 | $61.43 | $64.59 | 79.9M |
| 2026-02-12 | $69.67 | $70.86 | $62.77 | $63.10 | 90.9M |
| 2026-02-11 | $67.21 | $69.10 | $63.23 | $68.05 | 89.7M |
| 2026-02-10 | $64.67 | $65.21 | $61.42 | $63.34 | 58.3M |
| 2026-02-09 | $59.99 | $65.05 | $59.29 | $64.03 | 66.7M |
| 2026-02-06 | $56.40 | $62.25 | $55.67 | $61.75 | 108.6M |
| 2026-02-05 | $51.31 | $55.49 | $50.01 | $53.25 | 109.4M |
| 2026-02-04 | $59.44 | $61.03 | $49.33 | $53.19 | 139.1M |
| 2026-02-03 | $66.81 | $67.62 | $57.02 | $61.20 | 101.3M |
| 2026-02-02 | $59.46 | $66.94 | $59.10 | $65.20 | 67.0M |
| 2026-01-30 | $67.12 | $69.86 | $60.29 | $61.79 | 83.5M |
| 2026-01-29 | $70.40 | $71.98 | $62.65 | $70.47 | 78.1M |
| 2026-01-28 | $69.00 | $70.93 | $67.98 | $70.09 | 74.2M |
| 2026-01-27 | $63.31 | $65.99 | $62.54 | $64.96 | 61.2M |
| 2026-01-26 | $60.75 | $61.96 | $59.60 | $60.70 | 42.6M |