Market data

Select a section

Leverage Shares Public Limited Company 4X Long Semiconductors Etp

(SOXL)
Sector: n/a
$7.79
$-1.38 -15.06
Last updated: 16:49:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $9.44 $9.65 $7.79 $7.79 193,923
09/10/2025 $9.56 $9.66 $9.10 $9.17 81,400
08/10/2025 $8.47 $9.19 $8.27 $9.19 304,985
07/10/2025 $9.35 $9.70 $8.66 $8.65 103,076
06/10/2025 $8.48 $9.70 $8.40 $9.53 116,880
03/10/2025 $8.53 $8.75 $8.40 $8.61 123,950
02/10/2025 $8.01 $8.49 $7.89 $8.35 155,452
01/10/2025 $6.87 $7.53 $6.78 $7.43 44,914
30/09/2025 $7.07 $7.29 $6.98 $7.13 64,347
29/09/2025 $7.24 $7.50 $7.24 $7.35 38,913
26/09/2025 $7.05 $7.25 $6.78 $6.91 55,015
25/09/2025 $7.13 $7.22 $6.40 $6.95 116,801
24/09/2025 $7.24 $7.50 $6.89 $7.21 59,035
23/09/2025 $7.24 $7.85 $7.07 $7.45 83,206
22/09/2025 $6.93 $7.19 $6.62 $7.09 345,718
19/09/2025 $7.00 $7.00 $6.57 $6.57 78,753
18/09/2025 $6.34 $7.10 $6.29 $7.03 229,219
17/09/2025 $6.16 $6.24 $5.97 $6.11 41,712
16/09/2025 $5.91 $6.24 $5.89 $5.99 50,968
15/09/2025 $5.79 $6.00 $5.64 $5.91 80,081
12/09/2025 $5.78 $5.86 $5.70 $5.78 47,812
11/09/2025 $5.66 $5.90 $5.56 $5.83 144,001
10/09/2025 $5.49 $5.68 $5.41 $5.66 215,773
09/09/2025 $5.29 $5.35 $5.13 $5.23 28,397
08/09/2025 $5.15 $5.35 $5.03 $5.29 69,538
05/09/2025 $5.02 $5.23 $4.90 $5.03 281,893
04/09/2025 $4.67 $4.78 $4.48 $4.75 25,289
03/09/2025 $4.77 $4.95 $4.56 $4.57 20,728
02/09/2025 $4.96 $5.09 $4.41 $4.54 106,513
01/09/2025 $5.10 $5.16 $4.87 $5.12 4,572
29/08/2025 $5.52 $5.67 $5.00 $5.10 67,553
28/08/2025 $5.54 $5.81 $5.42 $5.60 103,565
27/08/2025 $5.55 $5.60 $5.35 $5.47 24,951
26/08/2025 $5.23 $5.58 $5.22 $5.49 62,813
25/08/2025 $4.77 $5.61 $4.75 $5.55 193,529
22/08/2025 $4.77 $5.61 $4.75 $5.55 193,529
21/08/2025 $5.03 $5.11 $4.76 $4.89 31,470
20/08/2025 $5.01 $5.11 $4.43 $4.81 58,945
19/08/2025 $5.39 $5.54 $5.21 $5.32 62,339
18/08/2025 $5.41 $5.54 $5.23 $5.42 44,917
15/08/2025 $5.81 $5.82 $5.38 $5.45 54,354
14/08/2025 $5.87 $5.97 $5.53 $5.72 206,657
13/08/2025 $5.63 $5.90 $5.57 $5.77 135,762
12/08/2025 $5.00 $5.53 $4.90 $5.48 177,851
11/08/2025 $5.03 $5.27 $4.86 $5.19 401,596
08/08/2025 $4.85 $5.05 $4.79 $4.97 83,324
07/08/2025 $4.72 $5.02 $4.68 $4.82 254,079
06/08/2025 $4.62 $4.79 $4.31 $4.43 52,620
05/08/2025 $4.96 $5.02 $4.48 $4.61 53,275
04/08/2025 $4.68 $4.82 $4.67 $4.78 71,972
01/08/2025 $4.73 $4.73 $4.23 $4.48 171,231
31/07/2025 $5.52 $5.57 $5.45 $5.05 15,073
30/07/2025 $5.48 $5.67 $5.45 $5.50 34,651
29/07/2025 $5.43 $5.67 $5.30 $5.30 45,265
28/07/2025 $5.24 $5.37 $5.20 $5.29 70,950
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

Market data

Select a section