Market data

Select a section

Leverage Shares Public Limited Company 4X Long Semiconductors Etp

(SOXL)
Sector: n/a
$4.91
$-0.11 -2.26
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $5.02 $5.02 $4.81 $4.91 41,955
24/07/2025 $5.18 $5.19 $4.86 $5.02 46,657
23/07/2025 $4.98 $5.06 $4.83 $4.95 63,687
22/07/2025 $5.43 $5.57 $4.96 $5.20 120,879
21/07/2025 $5.55 $5.79 $5.48 $5.71 98,928
18/07/2025 $5.51 $5.65 $5.33 $5.46 113,452
17/07/2025 $5.57 $5.68 $5.26 $5.49 187,101
16/07/2025 $5.39 $5.47 $4.91 $4.91 102,368
15/07/2025 $5.56 $5.77 $5.52 $5.63 110,939
14/07/2025 $5.38 $5.50 $4.95 $5.22 133,203
11/07/2025 $5.50 $5.67 $5.30 $5.46 50,580
10/07/2025 $5.25 $5.62 $5.16 $5.59 150,513
09/07/2025 $5.28 $5.52 $5.16 $5.22 41,111
08/07/2025 $5.01 $5.42 $4.97 $5.26 51,546
07/07/2025 $5.11 $5.17 $4.91 $4.96 54,222
04/07/2025 $5.33 $5.36 $5.00 $5.16 6,263
03/07/2025 $5.26 $5.38 $5.22 $5.33 111,604
02/07/2025 $4.93 $5.24 $4.67 $5.19 69,306
01/07/2025 $4.89 $4.93 $4.56 $4.73 112,322
30/06/2025 $5.10 $5.14 $4.85 $4.93 176,233
27/06/2025 $5.10 $5.15 $4.95 $5.05 149,539
26/06/2025 $4.97 $5.05 $4.82 $4.89 187,864
25/06/2025 $4.70 $4.82 $4.62 $4.68 173,306
24/06/2025 $4.34 $4.65 $4.26 $4.62 254,611
23/06/2025 $3.91 $4.15 $3.85 $4.00 220,101
20/06/2025 $3.87 $4.25 $3.75 $3.96 279,906
19/06/2025 $4.08 $4.08 $3.75 $3.79 13,958
18/06/2025 $4.11 $4.25 $4.04 $4.14 35,452
17/06/2025 $4.10 $4.29 $3.99 $4.15 187,377
16/06/2025 $3.75 $4.20 $3.75 $4.13 140,054
13/06/2025 $3.80 $3.88 $3.69 $3.88 175,920
12/06/2025 $4.06 $4.19 $3.81 $4.10 213,131
11/06/2025 $4.11 $4.36 $4.00 $4.24 296,765
10/06/2025 $3.83 $4.07 $3.78 $3.97 208,209
09/06/2025 $3.50 $3.93 $3.49 $3.80 165,609
06/06/2025 $3.42 $3.67 $3.30 $3.60 262,222
05/06/2025 $3.47 $3.63 $3.42 $3.63 301,932
04/06/2025 $3.29 $3.49 $3.25 $3.45 386,487
03/06/2025 $2.90 $3.21 $2.88 $3.20 98,357
02/06/2025 $2.69 $2.91 $2.64 $2.83 166,822
30/05/2025 $3.01 $3.09 $2.75 $2.82 182,826
29/05/2025 $3.27 $3.44 $2.99 $3.09 227,427
28/05/2025 $3.07 $3.13 $2.99 $3.04 276,494
27/05/2025 $2.89 $3.07 $2.85 $3.07 221,409
26/05/2025 $2.85 $2.93 $2.50 $2.62 279,752
23/05/2025 $2.85 $2.93 $2.50 $2.62 279,752
22/05/2025 $3.06 $3.12 $2.92 $2.94 109,652
21/05/2025 $3.15 $3.32 $3.11 $3.31 46,743
20/05/2025 $3.18 $3.28 $2.97 $3.19 52,787
19/05/2025 $3.06 $3.30 $2.90 $3.19 220,408
16/05/2025 $3.32 $3.51 $3.20 $3.28 144,947
15/05/2025 $3.42 $3.50 $3.20 $3.35 280,637
14/05/2025 $3.49 $3.60 $3.36 $3.42 201,085
13/05/2025 $2.99 $3.41 $2.90 $3.39 259,627
12/05/2025 $2.89 $3.06 $2.80 $3.00 628,164
09/05/2025 $2.37 $2.45 $2.32 $2.35 164,337
08/05/2025 $2.28 $2.36 $2.23 $2.30 252,014
07/05/2025 $2.12 $2.20 $2.01 $2.04 88,481
06/05/2025 $2.10 $2.16 $1.94 $2.06 265,477
05/05/2025 $2.03 $2.22 $1.98 $2.21 112,872
02/05/2025 $2.03 $2.22 $1.98 $2.21 112,872
01/05/2025 $2.02 $2.11 $1.96 $2.07 271,142
30/04/2025 $1.89 $1.91 $1.66 $1.82 401,810
29/04/2025 $1.96 $2.00 $1.85 $1.89 232,040
28/04/2025 $1.96 $2.05 $1.82 $1.83 355,862
25/04/2025 $2.00 $2.01 $1.82 $1.91 287,694
24/04/2025 $1.58 $1.89 $1.52 $1.86 730,499
23/04/2025 $1.50 $1.73 $1.49 $1.61 313,167
22/04/2025 $1.32 $1.39 $1.31 $1.36 287,726
21/04/2025 $1.49 $1.54 $1.33 $1.34 419,870
18/04/2025 $1.49 $1.54 $1.33 $1.34 419,870
17/04/2025 $1.49 $1.54 $1.33 $1.34 419,870
16/04/2025 $1.42 $1.53 $1.35 $1.47 928,919
15/04/2025 $1.64 $1.77 $1.61 $1.68 243,367
14/04/2025 $1.72 $1.80 $1.64 $1.64 931,008
11/04/2025 $1.50 $1.59 $1.33 $1.43 1,497,593
10/04/2025 $2.03 $2.05 $1.46 $1.46 2,134,598
09/04/2025 $1.32 $1.47 $1.17 $1.34 1,211,845
08/04/2025 $1.59 $1.87 $1.55 $1.66 1,741,951
07/04/2025 $1.02 $1.80 $1.00 $1.41 807,657
04/04/2025 $2.04 $2.24 $1.25 $1.53 664,532
03/04/2025 $2.86 $2.96 $2.22 $2.29 316,057
02/04/2025 $3.25 $3.33 $3.04 $3.30 9,230
01/04/2025 $3.21 $3.35 $2.98 $3.22 56,106
31/03/2025 $3.09 $3.39 $2.86 $3.03 195,805
28/03/2025 $3.72 $3.76 $3.27 $3.29 93,844
27/03/2025 $4.15 $4.44 $3.69 $3.77 97,875
26/03/2025 $4.62 $4.64 $4.09 $4.11 14,260
25/03/2025 $4.72 $4.77 $4.62 $4.66 11,667
24/03/2025 $4.41 $4.84 $4.41 $4.80 26,207
21/03/2025 $4.40 $4.43 $4.00 $4.23 43,888
20/03/2025 $4.70 $4.82 $4.35 $4.45 16,624
19/03/2025 $4.43 $4.57 $4.32 $4.55 67,795
18/03/2025 $4.67 $4.73 $4.34 $4.47 6,236
17/03/2025 $4.28 $4.66 $4.28 $4.50 14,191
14/03/2025 $4.10 $4.43 $4.08 $4.37 13,071
13/03/2025 $3.92 $4.27 $3.89 $3.98 15,132
12/03/2025 $3.86 $4.22 $3.80 $4.13 59,315
11/03/2025 $3.95 $4.13 $3.49 $3.65 132,144
10/03/2025 $4.70 $4.70 $3.97 $4.08 46,198
07/03/2025 $4.54 $4.82 $4.24 $4.26 34,658
06/03/2025 $4.89 $5.04 $4.35 $4.65 179,399
05/03/2025 $5.00 $5.15 $4.62 $4.62 24,021
04/03/2025 $4.77 $4.85 $4.27 $4.38 61,742
03/03/2025 $5.49 $5.90 $5.17 $5.39 45,608
28/02/2025 $5.20 $5.59 $4.93 $5.33 97,750
27/02/2025 $6.86 $7.04 $5.98 $6.11 56,801
26/02/2025 $6.58 $6.92 $6.40 $6.84 80,876
25/02/2025 $6.80 $7.13 $6.28 $6.31 51,239
24/02/2025 $7.71 $8.00 $6.99 $7.38 27,702
21/02/2025 $8.57 $8.90 $8.04 $8.06 26,617
20/02/2025 $8.32 $8.97 $8.31 $8.42 36,449
19/02/2025 $8.08 $8.46 $7.90 $8.46 32,388
18/02/2025 $7.77 $8.00 $7.60 $7.97 57,504
17/02/2025 $7.35 $7.52 $7.35 $7.45 9,136
14/02/2025 $7.46 $7.59 $7.35 $7.54 20,449
13/02/2025 $7.19 $7.49 $7.02 $7.45 98,803
12/02/2025 $7.15 $7.30 $6.66 $6.81 68,427
11/02/2025 $7.02 $7.30 $6.89 $7.24 29,239
10/02/2025 $6.97 $7.15 $6.90 $7.01 59,119
07/02/2025 $7.32 $7.45 $6.77 $6.76 45,629
06/02/2025 $7.11 $7.29 $6.92 $7.01 14,398
05/02/2025 $6.65 $7.02 $6.55 $6.82 52,263
04/02/2025 $6.61 $6.86 $6.44 $6.74 51,421
03/02/2025 $6.30 $6.91 $6.12 $6.74 194,491
31/01/2025 $7.32 $7.80 $7.12 $7.70 99,743
30/01/2025 $7.01 $7.05 $6.77 $6.98 46,315
29/01/2025 $7.00 $7.08 $6.48 $6.48 92,513
28/01/2025 $6.77 $7.20 $5.96 $6.06 192,918

Market data

Select a section